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 | 1 | 4.05844155844 | 24.64 | 26.3699 | 23.85 | 46669 | 24.92595672 | SP |
| 4 | 5.78 | 29.1037260826 | 19.86 | 26.3699 | 19.21 | 38312 | 22.16255596 | SP |
| 12 | 7.44 | 40.8791208791 | 18.2 | 26.3699 | 16.21 | 23707 | 20.79355439 | SP |
| 26 | 10.9 | 73.9484396201 | 14.74 | 28.8099 | 13.74 | 33623 | 21.71186896 | SP |
| 52 | 12.39 | 93.5094339623 | 13.25 | 28.8099 | 12.15 | 25483 | 19.33865587 | SP |
| 156 | -11.17 | -30.3450149416 | 36.81 | 39.6 | 10.27 | 18279 | 20.21077038 | SP |
| 260 | -31.37 | -55.0254341344 | 57.01 | 99.46 | 10.27 | 14848 | 31.37460099 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 25.64 | 0.73 | 2.94 | 25.85 | 26.3699 | 25.37 | 70368 |
| 1740094200 | 24.9073 | 0.9 | 3.74 | 24.8 | 25.52 | 24.41 | 50013 |
| 1740007800 | 24.01 | -0.26 | -1.07 | 24.32 | 24.32 | 23.85 | 22413 |
| 1739921400 | 24.27 | 0.25 | 1.04 | 24.64 | 24.64 | 24.0101 | 43880 |
| 1739575800 | 24.02 | 1.22 | 5.35 | 24.2 | 24.2399 | 23.76 | 42601 |
| 1739489400 | 22.8 | -0.04 | -0.18 | 21.91 | 22.8 | 21.88 | 24714 |
| 1739403000 | 22.84 | 1.15 | 5.30 | 22.33 | 23.049 | 22.3 | 26501 |
| 1739316600 | 21.69 | -0.48 | -2.16 | 21.72 | 22.06 | 21.5902 | 28884 |
| 1739230200 | 22.169 | 1.13 | 5.37 | 22.04 | 22.169 | 21.7 | 55823 |
| 1738971000 | 21.04 | 0.61 | 2.99 | 21.2 | 21.58 | 20.87 | 61746 |
| 1738884600 | 20.43 | 0.45 | 2.25 | 20.64 | 20.71 | 20.35 | 15349 |
| 1738798200 | 19.98 | -0.72 | -3.48 | 20.16 | 20.2799 | 19.98 | 27848 |
| 1738711800 | 20.7 | 0.94 | 4.76 | 20.58 | 21 | 20.4508 | 35788 |
| 1738625400 | 19.76 | -0.21 | -1.05 | 19.32 | 20.06 | 19.26 | 9148 |
| 1738366200 | 19.97 | -0.91 | -4.36 | 20.88 | 20.95 | 19.8701 | 22682 |
| 1738279800 | 20.88 | 0.89 | 4.45 | 19.98 | 21.24 | 19.98 | 126484 |
| 1738193400 | 19.99 | -0.02 | -0.12 | 20.39 | 20.44 | 19.99 | 11318 |
| 1738107000 | 20.0133 | 0.51 | 2.63 | 19.54 | 20.0133 | 19.21 | 4035 |
| 1738020600 | 19.5 | 0.26 | 1.33 | 19.86 | 19.86 | 19.4 | 56685 |
| 1737761400 | 19.2449 | 0.88 | 4.82 | 18.98 | 19.3 | 18.77 | 20238 |
| 1737675000 | 18.36 | 0 | 0.00 | 18.36 | 18.36 | 18.36 | 0 |
| 1737588600 | 18.36 | -0.27 | -1.42 | 18.31 | 18.4323 | 18.23 | 17499 |
| 1737502200 | 18.6253 | 0.39 | 2.12 | 18.84 | 18.84 | 18.448 | 3852 |
| 1737156600 | 18.2395 | 0.66 | 3.75 | 18 | 18.43 | 18 | 3555 |
| 1737070200 | 17.5799 | 0.04 | 0.21 | 17.56 | 17.5799 | 17.48 | 610 |
| 1736983800 | 17.5432 | 0.44 | 2.59 | 17.48 | 17.5432 | 17.3701 | 3375 |
| 1736897400 | 17.1006 | 0.74 | 4.50 | 17.12 | 17.23 | 17.0214 | 4403 |
| 1736811000 | 16.364 | 0.1 | 0.64 | 16.29 | 16.4013 | 16.25 | 9449 |
| 1736551800 | 16.26 | -0.99 | -5.74 | 16.73 | 16.73 | 16.21 | 15433 |
| 1736379000 | 17.2497 | -0.16 | -0.89 | 17.1 | 17.2497 | 16.89 | 6969 |
| 1736292600 | 17.4054 | -0.43 | -2.43 | 17.62 | 17.62 | 17.34 | 10752 |
| 1736206200 | 17.8397 | -0.4 | -2.21 | 18.4 | 18.5468 | 17.78 | 13668 |
| 1735947000 | 18.2428 | 0.52 | 2.95 | 18.08 | 18.26 | 18.06 | 8937 |
| 1735860600 | 17.72 | -0.7 | -3.78 | 17.92 | 18.01 | 17.72 | 14973 |
| 1735687800 | 18.4162 | -0.05 | -0.29 | 18.43 | 18.5574 | 18.3523 | 7353 |
| 1735601400 | 18.47 | -0.45 | -2.38 | 18.71 | 18.71 | 18.411 | 14294 |
| 1735342200 | 18.9206 | -0.39 | -2.01 | 18.82 | 19.03 | 18.82 | 101390 |
| 1735255800 | 19.3087 | 0.19 | 0.99 | 19.12 | 19.48 | 19.0401 | 12389 |
| 1735077840 | 19.12 | 0.36 | 1.91 | 19.02 | 19.28 | 19.02 | 4729 |
| 1734996600 | 18.7617 | 0.11 | 0.57 | 18.5 | 18.795 | 18.4001 | 17025 |
| 1734737400 | 18.6549 | 0.23 | 1.23 | 18.33 | 18.78 | 18.33 | 13808 |
| 1734651000 | 18.4285 | 0.17 | 0.91 | 18.5 | 18.61 | 18.4 | 2468 |
| 1734564600 | 18.2628 | -0.65 | -3.42 | 18.72 | 18.84 | 18.22 | 4094 |
| 1734478200 | 18.91 | 0.54 | 2.94 | 18.44 | 19 | 18.44 | 15223 |
| 1734391800 | 18.37 | -0.55 | -2.90 | 18.54 | 18.68 | 18.365 | 25882 |
| 1734132600 | 18.9184 | -0.58 | -2.97 | 19.07 | 19.07 | 18.69 | 10332 |
| 1734046200 | 19.4972 | 0.03 | 0.15 | 19.37 | 19.5589 | 19.37 | 8011 |
| 1733959800 | 19.4672 | -0.39 | -1.98 | 19.36 | 19.5 | 19.2 | 8996 |
| 1733873400 | 19.86 | -1.9 | -8.73 | 20.11 | 20.2 | 19.77 | 22085 |
| 1733787000 | 21.76 | 3 | 15.99 | 21.24 | 22.4 | 21.24 | 79234 |
| 1733527800 | 18.7601 | 0.46 | 2.53 | 18.88 | 18.93 | 18.71 | 20938 |
| 1733441400 | 18.2965 | 0.14 | 0.75 | 18.22 | 18.36 | 18.22 | 2020 |
| 1733355000 | 18.16 | -0.28 | -1.52 | 18.53 | 18.53 | 18.0811 | 6332 |
| 1733268600 | 18.4412 | 0.18 | 0.97 | 18.4 | 18.629 | 18.4 | 9662 |
| 1733182200 | 18.2643 | 0.09 | 0.52 | 18.2 | 18.2706 | 18.05 | 37170 |
| 1732917840 | 18.1707 | -0.03 | -0.17 | 17.9 | 18.19 | 17.77 | 6686 |
| 1732750200 | 18.2011 | 0.93 | 5.39 | 18.27 | 18.3599 | 18.08 | 38195 |
| 1732663800 | 17.27 | -0.3 | -1.71 | 17.52 | 17.52 | 17.131 | 8754 |
| 1732577400 | 17.5708 | 0.03 | 0.20 | 17.33 | 17.5708 | 17.31 | 8430 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
