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 | -3.7999 | -4.19600265018 | 90.56 | 94.845 | 85.45 | 3072439 | 87.97329444 | CS |
| 4 | -1.2899 | -1.46496308915 | 88.05 | 94.845 | 75.36 | 2637255 | 86.41134676 | CS |
| 12 | -11.6099 | -11.802277117 | 98.37 | 101.65 | 71.97 | 2989620 | 87.45557052 | CS |
| 26 | -33.5599 | -27.8922041223 | 120.32 | 137.4958 | 71.97 | 2851570 | 102.74063119 | CS |
| 52 | -79.6299 | -47.8573832562 | 166.39 | 177.52 | 71.97 | 3066409 | 116.83035206 | CS |
| 156 | -139.2499 | -61.6122737932 | 226.01 | 334.5499 | 71.97 | 2027838 | 172.51909269 | CS |
| 260 | 18.9401 | 27.9270126806 | 67.82 | 334.5499 | 48.8901 | 1797094 | 153.67734358 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727304000 | 86.58 | -3.88 | -4.29 | 91.1 | 91.1 | 86.45 | 2169151 |
| 1727217600 | 90.46 | 1.75 | 1.97 | 92.7 | 94.845 | 90.46 | 3649341 |
| 1727131200 | 88.71 | 2.68 | 3.12 | 87.33 | 90.27 | 85.93 | 2005028 |
| 1726872000 | 86.03 | -3.3 | -3.69 | 88.8 | 88.97 | 85.45 | 4531383 |
| 1726785600 | 89.33 | 2.74 | 3.16 | 90.2 | 90.49 | 87.8394 | 1976060 |
| 1726699200 | 86.59 | -3.23 | -3.60 | 90.56 | 90.74 | 86.095 | 3200383 |
| 1726612800 | 89.82 | 0.47 | 0.53 | 90.17 | 91.9 | 89.76 | 1924839 |
| 1726526400 | 89.35 | 1.91 | 2.18 | 87.99 | 90.12 | 86.97 | 1566259 |
| 1726267200 | 87.44 | -1.06 | -1.20 | 88.9 | 89.805 | 85.87 | 2158997 |
| 1726180800 | 88.5 | -0.8 | -0.90 | 89.3 | 89.865 | 86.74 | 2865026 |
| 1726094400 | 89.3 | 10.68 | 13.58 | 90 | 91.81 | 84.75 | 6390389 |
| 1726008000 | 78.62 | 0.21 | 0.27 | 78.64 | 78.69 | 75.435 | 2048053 |
| 1725921600 | 78.41 | 1.51 | 1.96 | 77.97 | 79.76 | 76.77 | 2238796 |
| 1725662400 | 76.9 | -5.7 | -6.90 | 81.24 | 81.4555 | 75.36 | 3495240 |
| 1725576000 | 82.6 | -2.15 | -2.54 | 84.82 | 85.21 | 82.51 | 1421032 |
| 1725489600 | 84.75 | 0.63 | 0.75 | 83.13 | 87.19 | 83.13 | 2155402 |
| 1725403200 | 84.12 | -6.13 | -6.79 | 87.63 | 87.999 | 82.7295 | 2747956 |
| 1725057600 | 90.25 | -1.4 | -1.53 | 93 | 94.69 | 89.53 | 2061824 |
| 1724971200 | 91.65 | 3.65 | 4.15 | 88.96 | 93 | 86.7925 | 1873199 |
| 1724884800 | 88 | -0.98 | -1.10 | 88.05 | 88.67 | 87.55 | 1798639 |
| 1724798400 | 88.98 | 0.04 | 0.04 | 89.24 | 89.7378 | 88.54 | 1165655 |
| 1724712000 | 88.94 | -1.56 | -1.72 | 91.4 | 91.68 | 88.38 | 2020165 |
| 1724452800 | 90.5 | 3.62 | 4.17 | 87.83 | 90.8335 | 87 | 2203052 |
| 1724366400 | 86.88 | -1.72 | -1.94 | 87.89 | 87.89 | 85.59 | 2587123 |
| 1724280000 | 88.6 | 4.38 | 5.20 | 85.6 | 88.85 | 84.91 | 3286998 |
| 1724193600 | 84.22 | 1.44 | 1.74 | 82.8 | 85.85 | 82.59 | 3462741 |
| 1724107200 | 82.78 | 3.41 | 4.30 | 79.75 | 83.37 | 79.24 | 2946917 |
| 1723848000 | 79.37 | 0.23 | 0.29 | 78.95 | 79.88 | 77.49 | 2920679 |
| 1723761600 | 79.14 | 6.29 | 8.63 | 74.15 | 79.3136 | 73.5872 | 6097147 |
| 1723675200 | 72.85 | -4.37 | -5.66 | 77 | 77 | 71.97 | 4527655 |
| 1723588800 | 77.22 | 1.22 | 1.61 | 76.9 | 77.93 | 75.46 | 3968020 |
| 1723502400 | 76 | -5.65 | -6.92 | 81.58 | 81.66 | 74.82 | 4588608 |
| 1723243200 | 81.65 | -0.18 | -0.22 | 82.27 | 82.6086 | 80 | 2165301 |
| 1723156800 | 81.83 | 2.77 | 3.50 | 80 | 83.31 | 79.09 | 3296674 |
| 1723070400 | 79.06 | -0.47 | -0.59 | 81.69 | 84.474 | 79 | 3366492 |
| 1722984000 | 79.53 | -3.99 | -4.78 | 84.05 | 84.11 | 79.46 | 3705269 |
| 1722897600 | 83.52 | -3.47 | -3.99 | 80.25 | 85.44 | 79.9 | 5284356 |
| 1722638400 | 86.99 | -6.18 | -6.63 | 88.79 | 88.79 | 82.25 | 5807324 |
| 1722552000 | 93.17 | -0.5 | -0.53 | 94.76 | 99.47 | 91.88 | 4806901 |
| 1722465600 | 93.67 | 1.16 | 1.25 | 92.24 | 95.9499 | 91.77 | 5755101 |
| 1722379200 | 92.51 | 0.84 | 0.92 | 91.62 | 93.16 | 90.48 | 2447212 |
| 1722292800 | 91.67 | -1.13 | -1.22 | 91.41 | 92.45 | 90.275 | 1914651 |
| 1722033600 | 92.8 | 1.8 | 1.98 | 92.4 | 93.16 | 90.6 | 1868466 |
| 1721947200 | 91 | 0.12 | 0.13 | 90.81 | 94.72 | 90.2 | 2776343 |
| 1721860800 | 90.88 | -0.6 | -0.66 | 91 | 93.17 | 90.75 | 2100279 |
| 1721774400 | 91.48 | -2.09 | -2.23 | 92.38 | 93.04 | 91.06 | 1895205 |
| 1721688000 | 93.57 | 1.48 | 1.61 | 93.13 | 93.99 | 91.4 | 2073922 |
| 1721428800 | 92.09 | -1.72 | -1.83 | 93.15 | 93.15 | 90.02 | 2234724 |
| 1721342400 | 93.81 | -1.27 | -1.34 | 94.73 | 98.22 | 93.45 | 2323212 |
| 1721256000 | 95.08 | -2.63 | -2.69 | 97.07 | 99.255 | 92.65 | 2468263 |
| 1721169600 | 97.71 | 2.22 | 2.32 | 95.67 | 98.09 | 94.27 | 2586487 |
| 1721083200 | 95.49 | -2.38 | -2.43 | 93.87 | 96.95 | 93.12 | 2639507 |
| 1720824000 | 97.87 | -0.08 | -0.08 | 98.91 | 99.7 | 96.8301 | 1965315 |
| 1720737600 | 97.95 | 1.05 | 1.08 | 98.45 | 100.195 | 96.9101 | 2708025 |
| 1720651200 | 96.9 | 6.43 | 7.11 | 90.78 | 97.3 | 90.75 | 4170851 |
| 1720564800 | 90.47 | -8.68 | -8.75 | 96.85 | 98.02 | 90.32 | 6423328 |
| 1720478400 | 99.15 | 0.8 | 0.81 | 99.87 | 101.65 | 99.11 | 2193722 |
| 1720219200 | 98.35 | -1.74 | -1.74 | 98.97 | 100.34 | 97.11 | 2229321 |
| 1720040640 | 100.09 | 3.03 | 3.12 | 98.37 | 101.38 | 97 | 2309130 |
| 1719960000 | 97.06 | -0.35 | -0.36 | 99.27 | 102.5553 | 96 | 4114735 |
| 1719873600 | 97.41 | 1.14 | 1.18 | 95.74 | 97.44 | 94.82 | 2451149 |
| 1719614400 | 96.27 | 0 | 0.00 | 96.27 | 96.27 | 96.27 | 0 |
| 1719528000 | 96.27 | -4.01 | -4.00 | 98.83 | 99.1 | 94.8805 | 4049369 |
| 1719441600 | 100.28 | 7.51 | 8.10 | 95.75 | 100.63 | 95.03 | 4845421 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
