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 | 1.01 | 4.54750112562 | 22.21 | 23.97 | 21.985 | 1017240 | 22.9828594 | CS |
| 4 | -0.62 | -2.60067114094 | 23.84 | 24.075 | 20 | 1474314 | 22.29147638 | CS |
| 12 | -5.34 | -18.6974789916 | 28.56 | 30.93 | 20 | 1574885 | 25.14976512 | CS |
| 26 | -10.93 | -32.0058565154 | 34.15 | 35.39 | 20 | 1288397 | 27.64595106 | CS |
| 52 | 4.54 | 24.3040685225 | 18.68 | 35.39 | 18.68 | 771495 | 27.86269066 | CS |
| 156 | 4.54 | 24.3040685225 | 18.68 | 35.39 | 18.68 | 255795 | 27.86269066 | CS |
| 260 | 4.54 | 24.3040685225 | 18.68 | 35.39 | 18.68 | 170909 | 27.86269066 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114900 | 23.22 | -0.21 | -0.90 | 23.34 | 23.6 | 22.75 | 928586 |
| 1743028500 | 23.43 | -0.22 | -0.93 | 23.7 | 23.87 | 23.05 | 730027 |
| 1742942100 | 23.65 | 0.5 | 2.16 | 23.25 | 23.97 | 23.21 | 1288144 |
| 1742855700 | 23.15 | 0.65 | 2.89 | 22.97 | 23.43 | 22.835 | 830036 |
| 1742596500 | 22.5 | 0.31 | 1.40 | 22 | 22.52 | 21.985 | 1451231 |
| 1742510100 | 22.19 | 0.02 | 0.09 | 22.21 | 22.55 | 22.085 | 786760 |
| 1742423700 | 22.17 | 0.65 | 3.02 | 21.43 | 22.36 | 21.43 | 822101 |
| 1742337300 | 21.52 | -0.15 | -0.69 | 21.37 | 21.55 | 21.03 | 737840 |
| 1742250900 | 21.67 | 0.56 | 2.65 | 21.17 | 22 | 20.9 | 1066303 |
| 1741991700 | 21.11 | 0.76 | 3.73 | 20.78 | 21.27 | 20.485 | 860766 |
| 1741905300 | 20.35 | -0.58 | -2.77 | 21 | 21.365 | 20 | 2047818 |
| 1741818900 | 20.93 | -0.03 | -0.14 | 21.5 | 21.605 | 20.39 | 1973148 |
| 1741732500 | 20.96 | -1.31 | -5.88 | 22.125 | 22.46 | 20.69 | 2332767 |
| 1741646100 | 22.27 | -1.06 | -4.54 | 22.68 | 22.895 | 22 | 4174898 |
| 1741390500 | 23.33 | 0.46 | 2.01 | 22.855 | 23.9 | 22.655 | 2193272 |
| 1741304100 | 22.87 | -0.86 | -3.62 | 22.75 | 23.68 | 22.59 | 1562190 |
| 1741217700 | 23.73 | 1.1 | 4.86 | 22.89 | 23.855 | 22.5 | 2090227 |
| 1741131300 | 22.63 | -0.06 | -0.26 | 22.35 | 22.95 | 21.69 | 1335702 |
| 1741044900 | 22.69 | -0.61 | -2.62 | 23.85 | 23.85 | 22.67 | 1156171 |
| 1740785700 | 23.3 | 0.41 | 1.79 | 22.9275 | 23.32 | 22.7 | 887082 |
| 1740699300 | 22.89 | -0.99 | -4.15 | 23.84 | 24.075 | 22.89 | 1159800 |
| 1740612900 | 23.88 | 0.42 | 1.79 | 23.66 | 24.37 | 23.46 | 1159246 |
| 1740526500 | 23.46 | -1.18 | -4.79 | 24.39 | 24.62 | 23.46 | 3842824 |
| 1740440100 | 24.64 | -0.04 | -0.16 | 24.6 | 24.67 | 23.86 | 1422317 |
| 1740180900 | 24.68 | 0.48 | 1.98 | 24.25 | 24.99 | 23.96 | 1357701 |
| 1740094500 | 24.2 | -0.9 | -3.59 | 24.84 | 24.84 | 23.8 | 1754794 |
| 1740008100 | 25.1 | -0.12 | -0.48 | 25.41 | 25.7 | 24.69 | 1640332 |
| 1739921700 | 25.22 | -0.35 | -1.37 | 25.04 | 25.375 | 24.38 | 1911392 |
| 1739576100 | 25.57 | 1.11 | 4.54 | 24.49 | 25.72 | 23.895 | 2383547 |
| 1739489700 | 24.46 | 0.29 | 1.20 | 24.56 | 24.83 | 23.0102 | 4288725 |
| 1739403300 | 24.17 | -6.01 | -19.91 | 22.54 | 24.64 | 21.75 | 9876796 |
| 1739316900 | 30.18 | 0.06 | 0.20 | 29.73 | 30.32 | 29.585 | 2447940 |
| 1739230500 | 30.12 | 1.2 | 4.15 | 29.31 | 30.16 | 29.1 | 1585804 |
| 1738971300 | 28.92 | -0.56 | -1.90 | 29.62 | 29.85 | 28.77 | 626022 |
| 1738884900 | 29.48 | -0.38 | -1.27 | 29.91 | 30 | 29.3 | 637427 |
| 1738798500 | 29.86 | 0.1 | 0.34 | 29.68 | 29.88 | 28.705 | 799459 |
| 1738712100 | 29.76 | 1.18 | 4.11 | 28.6 | 29.77 | 28.48 | 1059405 |
| 1738625700 | 28.585 | -1.2 | -4.01 | 28.5 | 28.93 | 27.54 | 763133 |
| 1738366500 | 29.78 | -0.04 | -0.13 | 29.85 | 30.095 | 29.25 | 646167 |
| 1738280100 | 29.82 | 0.23 | 0.78 | 29.56 | 30.3 | 29.445 | 1130176 |
| 1738193700 | 29.59 | -0.75 | -2.47 | 30.25 | 30.25 | 29.41 | 526664 |
| 1738107300 | 30.34 | 0.96 | 3.27 | 29.52 | 30.58 | 29.2 | 1265867 |
| 1738020900 | 29.38 | -0.99 | -3.26 | 30.37 | 30.6017 | 28.76 | 1235348 |
| 1737761700 | 30.37 | 0.59 | 1.98 | 30.59 | 30.93 | 30.08 | 1187915 |
| 1737675300 | 29.78 | 0 | 0.00 | 29.78 | 29.78 | 29.78 | 0 |
| 1737588900 | 29.78 | -0.13 | -0.43 | 30.05 | 30.23 | 29.5468 | 822497 |
| 1737502500 | 29.91 | 1.27 | 4.43 | 28.93 | 30.0599 | 28.7684 | 736683 |
| 1737156900 | 28.64 | -0.15 | -0.52 | 28.84 | 29.575 | 28.45 | 984273 |
| 1737070500 | 28.79 | 0.86 | 3.08 | 29.29 | 30.48 | 28.57 | 1868671 |
| 1736984100 | 27.93 | 1.83 | 7.01 | 26.57 | 27.96 | 26.32 | 966949 |
| 1736897700 | 26.1 | -0.02 | -0.08 | 26.21 | 26.8335 | 25.685 | 672020 |
| 1736811300 | 26.12 | -1.02 | -3.76 | 26.96 | 26.96 | 25.98 | 807242 |
| 1736552100 | 27.14 | 0.78 | 2.96 | 26.08 | 28.45 | 25.6 | 2490945 |
| 1736379300 | 26.36 | -0.93 | -3.41 | 27.18 | 27.24 | 26.17 | 1145977 |
| 1736292900 | 27.29 | -1.17 | -4.11 | 28.33 | 28.565 | 27.15 | 1048228 |
| 1736206500 | 28.46 | 0.2 | 0.71 | 28.65 | 28.99 | 28.18 | 846097 |
| 1735947300 | 28.26 | 0 | 0.00 | 28.4774 | 29.21 | 28.12 | 1328913 |
| 1735860900 | 28.26 | -0.26 | -0.91 | 28.56 | 28.7 | 27.83 | 1439808 |
| 1735688100 | 28.52 | -0.35 | -1.21 | 28.93 | 29.1253 | 28.135 | 1108050 |
| 1735601700 | 28.87 | -0.11 | -0.38 | 28.84 | 29.3 | 28.4205 | 814267 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
