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 | 2.91 | 10.9275253474 | 26.63 | 30.24 | 22.58 | 4862018 | 26.23132226 | CS |
| 4 | -31.96 | -51.9674796748 | 61.5 | 69.4 | 22.58 | 3947982 | 33.58851235 | CS |
| 12 | 3.72 | 14.407436096 | 25.82 | 69.4 | 19.1511 | 1932756 | 34.94703813 | CS |
| 26 | 5.23 | 21.5137803373 | 24.31 | 69.4 | 19.1511 | 1748443 | 34.78237169 | CS |
| 52 | 5.23 | 21.5137803373 | 24.31 | 69.4 | 19.1511 | 1748443 | 34.78237169 | CS |
| 156 | 5.23 | 21.5137803373 | 24.31 | 69.4 | 19.1511 | 1748443 | 34.78237169 | CS |
| 260 | 5.23 | 21.5137803373 | 24.31 | 69.4 | 19.1511 | 1748443 | 34.78237169 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741905300 | 25.65 | -2.79 | -9.81 | 27.84 | 28.41 | 24.77 | 4696873 |
| 1741818900 | 28.44 | 3.62 | 14.59 | 27.99 | 28.99 | 26.04 | 3755054 |
| 1741732500 | 24.82 | 1.03 | 4.33 | 24.15 | 26.53 | 23.52 | 6375623 |
| 1741646100 | 23.79 | -6.05 | -20.27 | 27.4612 | 28.09 | 22.58 | 5088378 |
| 1741390500 | 29.84 | 2.89 | 10.72 | 26.63 | 29.98 | 26 | 4394164 |
| 1741304100 | 26.95 | -7.34 | -21.41 | 32.439999 | 32.879399 | 26.5711 | 4456675 |
| 1741217700 | 34.29 | 4.15 | 13.77 | 31.52 | 34.3595 | 28.89 | 3751423 |
| 1741131300 | 30.14 | 0.6 | 2.03 | 27.74 | 33.049999 | 26.6 | 3954639 |
| 1741044900 | 29.54 | -0.96 | -3.15 | 32.84 | 34.5891 | 28.86 | 3808674 |
| 1740785700 | 30.5 | 0.01 | 0.03 | 26.99 | 30.61 | 26.03 | 3384990 |
| 1740699300 | 30.49 | -3.45 | -10.16 | 35.9 | 37.23 | 30.08 | 3638577 |
| 1740612900 | 33.94 | 1.08 | 3.29 | 33.9 | 35.72 | 32.7 | 2957452 |
| 1740526500 | 32.86 | -2.23 | -6.36 | 34.91 | 35.8441 | 30.86 | 4269675 |
| 1740440100 | 35.09 | -9.36 | -21.06 | 39.68 | 42.44 | 33.88 | 6433692 |
| 1740180900 | 44.45 | -4.52 | -9.23 | 50.29 | 51.55 | 43.55 | 3699621 |
| 1740094500 | 48.97 | -5.82 | -10.62 | 46 | 50.28 | 38.88 | 5701438 |
| 1740008100 | 54.79 | -13.72 | -20.03 | 67.87 | 69.4 | 50.93 | 2647639 |
| 1739921700 | 68.51 | 5.68 | 9.04 | 68.32 | 68.63 | 62.04 | 1160880 |
| 1739576100 | 62.83 | 1.24 | 2.01 | 61.5 | 64.11 | 60.42 | 836185 |
| 1739489700 | 61.59 | 0.6 | 0.98 | 60.94 | 62.0699 | 58.88 | 876136 |
| 1739403300 | 60.99 | 4.7 | 8.35 | 55.9 | 61.2489 | 55.8 | 1137415 |
| 1739316900 | 56.29 | -4.21 | -6.96 | 60.49 | 62.4696 | 55.76 | 1159440 |
| 1739230500 | 60.5 | 5.72 | 10.44 | 55.92 | 60.5789 | 52.74 | 1376693 |
| 1738971300 | 54.78 | -0.44 | -0.80 | 55.63 | 60.1499 | 54.65 | 1817087 |
| 1738884900 | 55.22 | 9.06 | 19.63 | 45.91 | 55.52 | 45.31 | 1570079 |
| 1738798500 | 46.16 | -2.37 | -4.88 | 46.56 | 48.1844 | 44.3 | 1070875 |
| 1738712100 | 48.53 | 15.54 | 47.11 | 47.69 | 50.92 | 46.045 | 2408835 |
| 1738625700 | 32.99 | 1.1 | 3.45 | 29.95 | 33.209 | 28.76 | 1917255 |
| 1738366500 | 31.89 | 1.01 | 3.27 | 30.7 | 33.9399 | 30.7 | 657703 |
| 1738280100 | 30.88 | 1.01 | 3.38 | 30 | 31.34 | 29.58 | 700605 |
| 1738193700 | 29.87 | -0.28 | -0.93 | 30.01 | 30.57 | 28.37 | 522071 |
| 1738107300 | 30.15 | 3.32 | 12.37 | 26.89 | 30.5237 | 25.78 | 1067266 |
| 1738020900 | 26.83 | -2.58 | -8.77 | 25.78 | 27.74 | 24.865 | 1140718 |
| 1737761700 | 29.41 | 1.47 | 5.26 | 29.54 | 31.81 | 29.08 | 1069902 |
| 1737675300 | 27.94 | 0 | 0.00 | 27.94 | 27.94 | 27.94 | 0 |
| 1737588900 | 27.94 | 2.63 | 10.39 | 26.39 | 28.085 | 25.9 | 731069 |
| 1737502500 | 25.31 | 0.85 | 3.48 | 25.49 | 25.68 | 23.6227 | 641537 |
| 1737156900 | 24.46 | 1.68 | 7.37 | 23.81 | 24.795 | 23.31 | 416291 |
| 1737070500 | 22.78 | 0.72 | 3.26 | 22.74 | 24.2078 | 22.2471 | 396142 |
| 1736984100 | 22.06 | 1.34 | 6.47 | 22.39 | 22.52 | 21.4476 | 540063 |
| 1736897700 | 20.72 | 0.59 | 2.93 | 21.6 | 22.12 | 20.279 | 631901 |
| 1736811300 | 20.13 | -1.43 | -6.63 | 19.57 | 20.531 | 19.1511 | 586263 |
| 1736552100 | 21.56 | -0.82 | -3.66 | 20.7 | 22.18 | 20.1852 | 446039 |
| 1736379300 | 22.38 | -1.1 | -4.68 | 22.2 | 23.14 | 21.14 | 712383 |
| 1736292900 | 23.48 | -4.36 | -15.66 | 26.72 | 27.34 | 23.33 | 795864 |
| 1736206500 | 27.84 | -2.99 | -9.70 | 29.97 | 30.98 | 26.811 | 822517 |
| 1735947300 | 30.83 | 3.38 | 12.31 | 28.159 | 30.9018 | 28.045 | 372594 |
| 1735860900 | 27.45 | -0.41 | -1.47 | 27.78 | 28.09 | 25.475 | 424651 |
| 1735688100 | 27.86 | -1.12 | -3.86 | 29.33 | 29.55 | 27.3911 | 294540 |
| 1735601700 | 28.98 | -1.54 | -5.05 | 29.5 | 30.57 | 28.2 | 424980 |
| 1735342500 | 30.52 | -2.47 | -7.49 | 32.38 | 32.38 | 29.5606 | 453510 |
| 1735256100 | 32.99 | -0.22 | -0.66 | 33.8 | 34 | 32.35 | 386842 |
| 1735077840 | 33.21 | 1.4 | 4.40 | 32.08 | 35.03 | 32.049999 | 525965 |
| 1734996900 | 31.81 | 0.02 | 0.06 | 31.82 | 32.8599 | 29.31 | 647350 |
| 1734737700 | 31.79 | 4.63 | 17.05 | 25.82 | 31.809 | 25.685 | 614579 |
| 1734651300 | 27.16 | 1.91 | 7.56 | 27.23 | 28.72 | 26.64 | 413140 |
| 1734564900 | 25.25 | -2.12 | -7.75 | 27.25 | 29.67 | 24.5 | 433009 |
| 1734478500 | 27.37 | -1.05 | -3.69 | 27.2255 | 28.05 | 25.4459 | 441815 |
| 1734392100 | 28.42 | -0.29 | -1.01 | 27.96 | 29.945 | 25 | 672388 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
