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 | 7.15 | 7.76330076004 | 92.1 | 99.42 | 92.1 | 436026 | 96.58229934 | CS |
| 4 | 21.4 | 27.4887604367 | 77.85 | 100.32 | 77.02 | 460072 | 91.59216981 | CS |
| 12 | 25.78 | 35.0891520348 | 73.47 | 100.32 | 67.28 | 392393 | 81.17418162 | CS |
| 26 | 7.51 | 8.18617833006 | 91.74 | 100.32 | 67.28 | 423902 | 81.37391095 | CS |
| 52 | 24.05 | 31.9813829787 | 75.2 | 108.57 | 67.28 | 487018 | 86.71662385 | CS |
| 156 | -59.86 | -37.6217711018 | 159.11 | 174.74 | 67.28 | 444763 | 114.72195432 | CS |
| 260 | -25.31 | -20.319524727 | 124.56 | 190.97 | 30.1 | 433691 | 117.4882 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 99.25 | 2.41 | 2.49 | 98.72 | 99.42 | 97.82 | 181551 |
| 1732750800 | 96.84 | 0.35 | 0.36 | 96.71 | 98.825 | 96.38 | 293118 |
| 1732664400 | 96.49 | -2.08 | -2.11 | 98.15 | 98.15 | 96.12 | 467319 |
| 1732578000 | 98.57 | 4.5 | 4.78 | 95.48 | 98.89 | 95.48 | 541970 |
| 1732318800 | 94.07 | 2.14 | 2.33 | 92.1 | 94.5 | 92.1 | 441698 |
| 1732232400 | 91.93 | 1.55 | 1.71 | 90.53 | 92.3 | 90.36 | 238525 |
| 1732146000 | 90.38 | 0.78 | 0.87 | 89.25 | 90.51 | 89.09 | 199159 |
| 1732059600 | 89.6 | -0.62 | -0.69 | 88.84 | 89.795 | 88.295 | 280848 |
| 1731973200 | 90.22 | -1.05 | -1.15 | 91.16 | 91.23 | 90.12 | 204288 |
| 1731714000 | 91.27 | -1.56 | -1.68 | 92.58 | 93.21 | 90.86 | 256979 |
| 1731627600 | 92.83 | 0.13 | 0.14 | 93.24 | 94.84 | 92.275 | 311338 |
| 1731541200 | 92.7 | -1.16 | -1.24 | 94.04 | 94.94 | 92.68 | 268683 |
| 1731454800 | 93.86 | -0.28 | -0.30 | 93.33 | 94.67 | 92.82 | 382252 |
| 1731368400 | 94.14 | -1.46 | -1.53 | 96.07 | 96.27 | 93.86 | 485159 |
| 1731109200 | 95.6 | -0.38 | -0.40 | 95.72 | 96.39 | 94.69 | 776195 |
| 1731022800 | 95.98 | 11.19 | 13.20 | 89.5 | 100.32 | 88.3 | 1564247 |
| 1730936400 | 84.79 | 5.5 | 6.94 | 81.5 | 85.78 | 81.5 | 941224 |
| 1730850000 | 79.29 | 1.15 | 1.47 | 77.69 | 79.37 | 77.02 | 357175 |
| 1730763600 | 78.14 | -0.58 | -0.74 | 78.72 | 79.3475 | 77.3575 | 296521 |
| 1730500800 | 78.72 | 1.69 | 2.19 | 77.85 | 80 | 77.85 | 434671 |
| 1730414400 | 77.03 | -3.22 | -4.01 | 80.01 | 80.84 | 76.325 | 446477 |
| 1730328000 | 80.25 | 0.5 | 0.63 | 79.26 | 81.47 | 79.26 | 352088 |
| 1730241600 | 79.75 | 0.09 | 0.11 | 79.04 | 80.28 | 78.88 | 293575 |
| 1730155200 | 79.66 | 1.46 | 1.87 | 78.91 | 80 | 78.71 | 380507 |
| 1729896000 | 78.2 | 1.51 | 1.97 | 77.29 | 78.83 | 77.06 | 267831 |
| 1729809600 | 76.69 | 1.15 | 1.52 | 76.28 | 77.1 | 75 | 269574 |
| 1729723200 | 75.54 | -1.41 | -1.83 | 76.83 | 77.615 | 75.18 | 320520 |
| 1729636800 | 76.95 | -0.4 | -0.52 | 77.44 | 77.44 | 76.26 | 261159 |
| 1729550400 | 77.35 | -2.01 | -2.53 | 79.29 | 80.08 | 77.29 | 310502 |
| 1729291200 | 79.36 | -1.01 | -1.26 | 80.54 | 80.54 | 78.645 | 333100 |
| 1729204800 | 80.37 | 1.04 | 1.31 | 78.96 | 80.38 | 77.41 | 461405 |
| 1729118400 | 79.33 | 4.31 | 5.75 | 76.01 | 79.72 | 75.04 | 541450 |
| 1729032000 | 75.02 | 0.25 | 0.33 | 74.76 | 75.79 | 74.36 | 342787 |
| 1728945600 | 74.77 | 1.13 | 1.53 | 73.94 | 74.99 | 72.83 | 255966 |
| 1728686400 | 73.64 | 0.96 | 1.32 | 72.39 | 74.03 | 72.36 | 212168 |
| 1728600000 | 72.68 | 0 | 0.00 | 72.53 | 73.1065 | 72 | 230386 |
| 1728513600 | 72.68 | -0.89 | -1.21 | 73.45 | 74.32 | 72.66 | 240227 |
| 1728427200 | 73.57 | -0.36 | -0.49 | 73.5 | 74.59 | 72.5 | 234131 |
| 1728340800 | 73.93 | -2.45 | -3.21 | 75.77 | 76.46 | 73.535 | 297322 |
| 1728081600 | 76.38 | 2.53 | 3.43 | 75.38 | 76.49 | 75.04 | 268097 |
| 1727995200 | 73.85 | -0.43 | -0.58 | 73.38 | 74.5199 | 72.66 | 370561 |
| 1727908800 | 74.28 | 0.54 | 0.73 | 72.94 | 74.76 | 72.94 | 267218 |
| 1727822400 | 73.74 | 0.26 | 0.35 | 73.48 | 74.015 | 71.525 | 468368 |
| 1727736000 | 73.48 | -3.02 | -3.95 | 76.01 | 76.2 | 73.22 | 400064 |
| 1727476800 | 76.5 | 0.74 | 0.98 | 76.99 | 77.275 | 75.47 | 221746 |
| 1727390400 | 75.76 | 2.14 | 2.91 | 74.31 | 76.12 | 73.73 | 326682 |
| 1727304000 | 73.62 | -2.45 | -3.22 | 75.97 | 75.97 | 73.59 | 310578 |
| 1727217600 | 76.07 | 0.85 | 1.13 | 76.26 | 77.35 | 75.775 | 301100 |
| 1727131200 | 75.22 | 0.73 | 0.98 | 74.48 | 75.44 | 74.25 | 252135 |
| 1726872000 | 74.49 | -0.09 | -0.12 | 74.42 | 74.71 | 73.26 | 804959 |
| 1726785600 | 74.58 | 2.28 | 3.15 | 73.62 | 76.04 | 72.9 | 630501 |
| 1726699200 | 72.3 | -1.62 | -2.19 | 72.54 | 73.99 | 71.72 | 491703 |
| 1726612800 | 73.92 | 1.97 | 2.74 | 73.26 | 74.6799 | 72.48 | 356690 |
| 1726526400 | 71.95 | -1.34 | -1.83 | 73.61 | 74 | 71.86 | 299087 |
| 1726267200 | 73.29 | 1.91 | 2.68 | 72.28 | 73.71 | 71.7 | 397759 |
| 1726180800 | 71.38 | 2.17 | 3.14 | 71.23 | 71.41 | 69.48 | 466526 |
| 1726094400 | 69.21 | -0.23 | -0.33 | 69.2 | 69.62 | 67.28 | 542748 |
| 1726008000 | 69.44 | -0.92 | -1.31 | 70.3 | 70.36 | 67.72 | 360235 |
| 1725921600 | 70.36 | -1.32 | -1.84 | 71.56 | 71.93 | 69.96 | 359762 |
| 1725662400 | 71.68 | -1.43 | -1.96 | 73.47 | 73.7812 | 71.57 | 462100 |
| 1725576000 | 73.11 | 0.69 | 0.95 | 72.72 | 73.55 | 71.235 | 483142 |
| 1725489600 | 72.42 | -0.82 | -1.12 | 72.82 | 73.62 | 72.16 | 309392 |
| 1725403200 | 73.24 | -0.76 | -1.03 | 73 | 74.405 | 73 | 448859 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
