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 | 1.54 | 6.3768115942 | 24.15 | 26.615 | 23.72 | 591973 | 25.63360741 | CS |
| 4 | 0.32 | 1.26133228222 | 25.37 | 26.615 | 23.72 | 672444 | 25.33214152 | CS |
| 12 | -4.76 | -15.632183908 | 30.45 | 33.47 | 21.45 | 804144 | 27.01295143 | CS |
| 26 | -7.46 | -22.5037707391 | 33.15 | 38 | 21.45 | 681590 | 29.49110476 | CS |
| 52 | -3.58 | -12.2309531944 | 29.27 | 42.66 | 21.45 | 607442 | 31.7856939 | CS |
| 156 | -21.06 | -45.0481283422 | 46.75 | 58.74 | 15.37 | 591597 | 29.66723731 | CS |
| 260 | -20.81 | -44.752688172 | 46.5 | 87.38 | 15.37 | 637162 | 38.43787714 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612800 | 25.81 | -0.13 | -0.50 | 26.17 | 26.185 | 25.62 | 467390 |
| 1726526400 | 25.94 | -0.27 | -1.03 | 26.34 | 26.38 | 25.66 | 427516 |
| 1726267200 | 26.21 | 0.69 | 2.70 | 25.75 | 26.615 | 25.75 | 756192 |
| 1726180800 | 25.52 | 0.7 | 2.82 | 24.98 | 25.53 | 24.5 | 646397 |
| 1726094400 | 24.82 | 0.51 | 2.10 | 24.15 | 24.905 | 23.72 | 696453 |
| 1726008000 | 24.31 | 0.02 | 0.08 | 24.37 | 24.52 | 24.11 | 710673 |
| 1725921600 | 24.29 | -0.63 | -2.53 | 24.83 | 24.99 | 24.21 | 580500 |
| 1725662400 | 24.92 | -0.71 | -2.77 | 25.73 | 25.9586 | 24.84 | 708314 |
| 1725576000 | 25.63 | 0.18 | 0.71 | 25.41 | 25.66 | 25.16 | 502900 |
| 1725489600 | 25.45 | -0.09 | -0.35 | 25.46 | 25.575 | 25.21 | 484848 |
| 1725403200 | 25.54 | -0.38 | -1.47 | 25.62 | 26.115 | 25.52 | 617605 |
| 1725057600 | 25.92 | 0.49 | 1.93 | 25.53 | 26.075 | 25.43 | 739992 |
| 1724971200 | 25.43 | 0.53 | 2.13 | 25.06 | 25.56 | 24.85 | 536690 |
| 1724884800 | 24.9 | -0.25 | -0.99 | 25.11 | 25.375 | 24.72 | 681126 |
| 1724798400 | 25.15 | -0.38 | -1.49 | 25.53 | 25.53 | 24.822 | 985729 |
| 1724712000 | 25.53 | 0.5 | 2.00 | 25.51 | 25.89 | 25.17 | 701327 |
| 1724452800 | 25.03 | -0.35 | -1.38 | 25.3 | 25.5 | 25.01 | 910354 |
| 1724366400 | 25.38 | -0.52 | -2.01 | 25.9 | 26.23 | 25.02 | 851538 |
| 1724280000 | 25.9 | 0.64 | 2.53 | 25.37 | 25.91 | 25.28 | 837958 |
| 1724193600 | 25.26 | 0.61 | 2.47 | 24.6 | 25.43 | 24.47 | 889069 |
| 1724107200 | 24.65 | 0.67 | 2.79 | 23.96 | 24.725 | 23.88 | 850093 |
| 1723848000 | 23.98 | 0.37 | 1.57 | 23.5 | 24.32 | 23.5 | 931378 |
| 1723761600 | 23.61 | 1.4 | 6.30 | 23.55 | 23.9 | 23.3609 | 1070751 |
| 1723675200 | 22.21 | -0.08 | -0.36 | 22.4 | 22.605 | 22.17 | 599731 |
| 1723588800 | 22.29 | 0.06 | 0.27 | 22.29 | 22.505 | 21.96 | 955572 |
| 1723502400 | 22.23 | 0.49 | 2.25 | 21.76 | 22.65 | 21.62 | 1422462 |
| 1723243200 | 21.74 | -0.09 | -0.41 | 22.03 | 22.48 | 21.45 | 1748802 |
| 1723156800 | 21.83 | -5.09 | -18.91 | 26.92 | 26.92 | 21.52 | 3813595 |
| 1723070400 | 26.92 | 0.06 | 0.22 | 27.03 | 27.64 | 26.87 | 942345 |
| 1722984000 | 26.86 | -0.11 | -0.41 | 26.95 | 27.17 | 26.57 | 625186 |
| 1722897600 | 26.97 | -1.79 | -6.22 | 26.42 | 27.47 | 26.42 | 991424 |
| 1722638400 | 28.76 | -0.89 | -3.00 | 28.9 | 29.06 | 28.53 | 660586 |
| 1722552000 | 29.65 | -0.63 | -2.08 | 30.19 | 30.46 | 29.22 | 640160 |
| 1722465600 | 30.28 | -0.25 | -0.82 | 30.8 | 30.98 | 30.24 | 741254 |
| 1722379200 | 30.53 | 0.01 | 0.03 | 30.55 | 30.79 | 30.15 | 584795 |
| 1722292800 | 30.52 | 0.27 | 0.89 | 30.34 | 30.81 | 30.165 | 484648 |
| 1722033600 | 30.25 | 0.19 | 0.63 | 30.4 | 30.6 | 30.1 | 504256 |
| 1721947200 | 30.06 | 0.48 | 1.62 | 29.88 | 30.37 | 29.55 | 757593 |
| 1721860800 | 29.58 | -0.8 | -2.63 | 30.35 | 30.64 | 29.56 | 927762 |
| 1721774400 | 30.38 | -1.42 | -4.47 | 29.51 | 30.78 | 29.27 | 1883262 |
| 1721688000 | 31.8 | -0.22 | -0.69 | 32.28 | 32.34 | 31.74 | 799094 |
| 1721428800 | 32.02 | 0.41 | 1.30 | 31.63 | 32.06 | 31.44 | 453897 |
| 1721342400 | 31.61 | -0.55 | -1.71 | 32.119999 | 32.34 | 31.415 | 425477 |
| 1721256000 | 32.159999 | -0.86 | -2.60 | 32.619999 | 33.27 | 32.14 | 629145 |
| 1721169600 | 33.02 | 0.31 | 0.95 | 32.9 | 33.47 | 32.799999 | 753227 |
| 1721083200 | 32.71 | 0.67 | 2.09 | 32.27 | 32.84 | 32.07 | 600089 |
| 1720824000 | 32.04 | 0.61 | 1.94 | 31.81 | 32.29 | 31.6 | 473177 |
| 1720737600 | 31.43 | 0.41 | 1.32 | 31.46 | 31.7 | 31.2 | 614644 |
| 1720651200 | 31.02 | -0.42 | -1.34 | 31.41 | 31.53 | 30.91 | 552343 |
| 1720564800 | 31.44 | -0.13 | -0.41 | 31.51 | 31.56 | 31.05 | 358739 |
| 1720478400 | 31.57 | -0.14 | -0.44 | 31.84 | 31.84 | 31.45 | 390051 |
| 1720219200 | 31.71 | -0.16 | -0.50 | 31.8 | 32.25 | 31.62 | 360043 |
| 1720040640 | 31.87 | 0.09 | 0.28 | 31.74 | 31.985 | 31.69 | 214306 |
| 1719960000 | 31.78 | -0.14 | -0.44 | 31.9 | 32.159999 | 31.47 | 551957 |
| 1719873600 | 31.92 | 1.56 | 5.14 | 31.16 | 31.98 | 31.11 | 680395 |
| 1719614400 | 30.36 | 0 | 0.00 | 30.36 | 30.36 | 30.36 | 0 |
| 1719528000 | 30.36 | 0.41 | 1.37 | 30.09 | 30.44 | 29.81 | 461476 |
| 1719441600 | 29.95 | -0.47 | -1.55 | 30.45 | 30.79 | 29.835 | 609325 |
| 1719355200 | 30.42 | 0.62 | 2.08 | 29.84 | 30.44 | 29.42 | 771994 |
| 1719268800 | 29.8 | -0.37 | -1.23 | 30 | 30.35 | 29.79 | 642774 |
| 1719009600 | 30.17 | 0.61 | 2.06 | 29.47 | 30.18 | 29.47 | 1036115 |
| 1718923200 | 29.56 | 0.41 | 1.41 | 28.95 | 29.7392 | 28.92 | 772752 |
| 1718750400 | 29.15 | -0.33 | -1.12 | 29.45 | 29.57 | 29.12 | 635655 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
