News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.87 | -12.6181936746 | 30.67 | 32.43 | 24.06 | 2448318 | 26.52094195 | SP |
| 4 | -3.96 | -12.8738621586 | 30.76 | 33.28 | 24.06 | 1690796 | 28.93516168 | SP |
| 12 | 23.79 | 790.365448505 | 3.01 | 38.775 | 2.84 | 4654842 | 17.08780531 | SP |
| 26 | 24.48 | 1055.17241379 | 2.32 | 38.775 | 2.08 | 11090970 | 5.15116117 | SP |
| 52 | 23.5 | 712.121212121 | 3.3 | 38.775 | 2.08 | 12251619 | 4.7935297 | SP |
| 156 | 23.5 | 712.121212121 | 3.3 | 38.775 | 2.08 | 12251619 | 4.7935297 | SP |
| 260 | 23.5 | 712.121212121 | 3.3 | 38.775 | 2.08 | 12251619 | 4.7935297 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738798200 | 26.06 | 0.29 | 1.13 | 26.58 | 26.58 | 25.575 | 1369877 |
| 1738711800 | 25.77 | 0.23 | 0.90 | 26.41 | 27.0588 | 25.67 | 3709599 |
| 1738625400 | 25.54 | -5.72 | -18.30 | 24.18 | 26.1696 | 24.06 | 5231739 |
| 1738366200 | 31.26 | 0.77 | 2.53 | 31.72 | 32.43 | 30.9651 | 1152443 |
| 1738279800 | 30.49 | 0.9 | 3.04 | 30.67 | 30.97 | 30.44 | 777934 |
| 1738193400 | 29.59 | 0.44 | 1.51 | 29.35 | 29.99 | 28.8 | 1105998 |
| 1738107000 | 29.15 | -0.5 | -1.69 | 29.87 | 30.27 | 29.14 | 659425 |
| 1738020600 | 29.65 | -1.75 | -5.57 | 29.26 | 29.71 | 28.69 | 2108820 |
| 1737761400 | 31.4 | 0.7 | 2.28 | 32.06 | 32.28 | 31.37 | 1339840 |
| 1737675000 | 30.7 | 0 | 0.00 | 30.7 | 30.7 | 30.7 | 0 |
| 1737588600 | 30.7 | -0.53 | -1.70 | 31.16 | 31.17 | 30.51 | 927706 |
| 1737502200 | 31.23 | -1.96 | -5.91 | 31.39 | 31.75 | 30.77 | 1495807 |
| 1737156600 | 33.189999 | 1.74 | 5.53 | 32.299999 | 33.28 | 32.1 | 1070776 |
| 1737070200 | 31.45 | -0.93 | -2.87 | 31.52 | 31.72 | 30.76 | 1627387 |
| 1736983800 | 32.38 | 2.01 | 6.62 | 30.98 | 32.759999 | 30.9 | 1251418 |
| 1736897400 | 30.37 | 1.22 | 4.19 | 30.28 | 30.5 | 29.88 | 596213 |
| 1736811000 | 29.15 | -1.59 | -5.17 | 28.67 | 29.23 | 27.45 | 1761736 |
| 1736551800 | 30.74 | -0.19 | -0.61 | 30.76 | 31.33 | 30.1 | 2556821 |
| 1736379000 | 30.93 | -1.02 | -3.19 | 31.57 | 31.89 | 30.19 | 2539609 |
| 1736292600 | 31.95 | -2.8 | -8.06 | 34.26 | 34.33 | 31.64 | 6139262 |
| 1736206200 | 34.75 | 0.78 | 2.30 | 34.2628 | 35.325 | 34.23 | 2768704 |
| 1735947000 | 33.97 | 1.41 | 4.33 | 33.119999 | 34.23 | 33.09 | 2146276 |
| 1735860600 | 32.56 | 1.07 | 3.40 | 32.61 | 33.009999 | 32.29 | 1291510 |
| 1735687800 | 31.49 | -0.52 | -1.62 | 32.35 | 32.52 | 31.36 | 1453678 |
| 1735601400 | 32.009999 | 0.59 | 1.88 | 31.51 | 32.2 | 31.06 | 2151950 |
| 1735342200 | 31.42 | 0.05 | 0.16 | 31.93 | 31.93 | 31.11 | 1991304 |
| 1735255800 | 31.37 | -1.67 | -5.05 | 31.68 | 31.71 | 31.165 | 3023652 |
| 1735077840 | 33.04 | 0.99 | 3.09 | 32.479999 | 33.17 | 32.369999 | 1799750 |
| 1734996600 | 32.049999 | -0.37 | -1.14 | 31.58 | 32.15 | 30.77 | 2727108 |
| 1734737400 | 32.42 | 0.59 | 1.85 | 31.37 | 32.95 | 31.13 | 4361778 |
| 1734651000 | 31.83 | -2.96 | -8.51 | 34.74 | 34.9 | 31.36 | 10807979 |
| 1734564600 | 34.79 | -2.3 | -6.20 | 36.45 | 36.84 | 34.23 | 5760895 |
| 1734478200 | 37.09 | -1.08 | -2.83 | 37.85 | 37.98 | 36.92 | 4119998 |
| 1734391800 | 38.17 | 1.19 | 3.22 | 36.9 | 38.775 | 36.88 | 4316815 |
| 1734132600 | 36.98 | 0.31 | 0.85 | 37 | 37.46 | 36.59 | 1013639 |
| 1734046200 | 36.67 | 0.48 | 1.33 | 37.53 | 37.6399 | 36.36 | 1075470 |
| 1733959800 | 36.19 | 1.76 | 5.11 | 35.16 | 36.2693 | 35.1 | 1321466 |
| 1733873400 | 34.43 | -0.87 | -2.46 | 35.09 | 35.22 | 33.18 | 2437001 |
| 1733787000 | 35.3 | -2.96 | -7.74 | 36.64 | 37.2325 | 35.11 | 2620481 |
| 1733527800 | 38.26 | 2.16 | 5.98 | 37.01 | 38.67 | 36.85 | 2154985 |
| 1733441400 | 36.1 | -0.6 | -1.63 | 37.02 | 37.41 | 35.69 | 2348311 |
| 1733355000 | 36.7 | 2.64 | 7.75 | 35.063 | 36.78 | 35.063 | 2055131 |
| 1733268600 | 34.06 | -0.06 | -0.18 | 33.5 | 34.07 | 33.0101 | 1292613 |
| 1733182200 | 34.12 | 0.28 | 0.83 | 34.27 | 34.77 | 33.525 | 1429003 |
| 1732917840 | 33.84 | -0.44 | -1.28 | 34 | 34.46 | 33.78 | 790302 |
| 1732750200 | 34.28 | 2.99 | 9.56 | 32.909999 | 34.34 | 32.85 | 2003081 |
| 1732663800 | 31.29 | -1.78 | -5.38 | 31.31 | 31.7147 | 30.7 | 1109305 |
| 1732577400 | 33.07 | 2.02 | 6.51 | 32.96 | 33.46 | 31.5601 | 1922189 |
| 1732318200 | 31.05 | -0.59 | -1.86 | 31.18 | 31.4199 | 30.8043 | 1867207 |
| 1732231800 | 31.64 | 2.71 | 9.37 | 31.66 | 31.9979 | 30.61 | 7402547 |
| 1732145400 | 28.93 | 26.01 | 890.75 | 29.51 | 29.6 | 28.5899 | 1717094 |
| 1732059000 | 2.92 | -0.06 | -2.01 | 2.93 | 2.97 | 2.91 | 20054246 |
| 1731972600 | 2.98 | 0.07 | 2.41 | 2.93 | 3.02 | 2.89 | 34230905 |
| 1731713400 | 2.91 | -0.01 | -0.34 | 2.89 | 2.92 | 2.84 | 44978870 |
| 1731627000 | 2.92 | -0.07 | -2.34 | 3.0099999 | 3.02 | 2.8803 | 31393815 |
| 1731540600 | 2.99 | -0.12 | -3.86 | 3.06 | 3.15 | 2.95 | 60617157 |
| 1731454200 | 3.11 | -0.06 | -1.89 | 3.07 | 3.12 | 3.0299999 | 45521109 |
| 1731367800 | 3.17 | 0.4 | 14.44 | 2.99 | 3.19 | 2.97 | 66524309 |
| 1731108600 | 2.77 | 0.03 | 1.09 | 2.79 | 2.82 | 2.73 | 28368552 |
| 1731022200 | 2.74 | 0.19 | 7.45 | 2.6549999 | 2.75 | 2.62 | 33783532 |
| 1730935800 | 2.55 | 0.27 | 11.60 | 2.4899 | 2.55 | 2.46 | 21754846 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
