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 | 0.43 | 1.77612556795 | 24.21 | 24.7 | 23.56 | 2594867 | 24.01858659 | CS |
| 4 | -3.16 | -11.3669064748 | 27.8 | 27.89 | 23.56 | 4120155 | 25.3577582 | CS |
| 12 | -0.76 | -2.99212598425 | 25.4 | 29.2 | 23.56 | 4200143 | 26.15391306 | CS |
| 26 | -4.31 | -14.8877374784 | 28.95 | 30.77 | 23.56 | 3903865 | 26.68162588 | CS |
| 52 | -11.01 | -30.8835904628 | 35.65 | 37.295 | 23.56 | 4343277 | 29.00541724 | CS |
| 156 | -14.34 | -36.7880964597 | 38.98 | 79.28 | 23.56 | 5004774 | 43.56125022 | CS |
| 260 | 3.61 | 17.1659533999 | 21.03 | 79.28 | 6.5 | 5059200 | 35.80926071 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688400 | 24.58 | 0.58 | 2.42 | 24.15 | 24.78 | 24.15 | 4534186 |
| 1735602000 | 24 | 0.13 | 0.54 | 23.67 | 24.15 | 23.56 | 3760017 |
| 1735342800 | 23.87 | -0.21 | -0.87 | 24.08 | 24.22 | 23.65 | 2922131 |
| 1735256400 | 24.08 | -0.19 | -0.78 | 24.15 | 24.33 | 24.005 | 2239372 |
| 1735077840 | 24.27 | -0.01 | -0.04 | 24.21 | 24.36 | 23.94 | 1457949 |
| 1734997200 | 24.28 | 0.21 | 0.87 | 24.16 | 24.39 | 23.6 | 4799957 |
| 1734738000 | 24.07 | 0.19 | 0.80 | 23.76 | 24.37 | 23.76 | 8033518 |
| 1734651600 | 23.88 | -0.4 | -1.65 | 24.39 | 24.56 | 23.702 | 4697764 |
| 1734565200 | 24.28 | -1.16 | -4.56 | 25.3 | 25.63 | 24.24 | 4187642 |
| 1734478800 | 25.44 | -0.4 | -1.55 | 25.72 | 26.06 | 25.17 | 4264478 |
| 1734392400 | 25.84 | -0.95 | -3.55 | 26.47 | 26.53 | 25.825 | 4009806 |
| 1734133200 | 26.79 | 0.13 | 0.49 | 26.59 | 27.14 | 26.365 | 3141039 |
| 1734046800 | 26.66 | -0.11 | -0.41 | 26.7 | 26.87 | 26.33 | 3671242 |
| 1733960400 | 26.77 | 0.95 | 3.68 | 26.11 | 26.845 | 26.02 | 5571831 |
| 1733874000 | 25.82 | -0.19 | -0.73 | 25.86 | 26.25 | 25.34 | 4383310 |
| 1733787600 | 26.01 | 0.43 | 1.68 | 26.1 | 26.94 | 25.89 | 5160511 |
| 1733528400 | 25.58 | -0.03 | -0.12 | 25.73 | 25.91 | 25.33 | 3238391 |
| 1733442000 | 25.61 | -1.11 | -4.15 | 26.47 | 26.77 | 25.6 | 5100071 |
| 1733355600 | 26.72 | -0.86 | -3.12 | 27.71 | 27.84 | 26.58 | 3423105 |
| 1733269200 | 27.58 | 0 | 0.00 | 27.8 | 27.89 | 27.07 | 4220816 |
| 1733182800 | 27.58 | 1.12 | 4.23 | 26.55 | 27.78 | 26.41 | 7008458 |
| 1732917840 | 26.46 | 0.73 | 2.84 | 25.97 | 26.81 | 25.7138 | 6004628 |
| 1732750800 | 25.73 | 0.33 | 1.30 | 25.49 | 25.98 | 25.4 | 4162951 |
| 1732664400 | 25.4 | -0.83 | -3.16 | 26 | 26.025 | 25.32 | 4272832 |
| 1732578000 | 26.23 | 0.2 | 0.77 | 26.11 | 26.44 | 26.01 | 6736626 |
| 1732318800 | 26.03 | -0.02 | -0.08 | 25.93 | 26.25 | 25.79 | 3653561 |
| 1732232400 | 26.05 | 0.61 | 2.40 | 25.59 | 26.14 | 25.48 | 4544866 |
| 1732146000 | 25.44 | 0.05 | 0.20 | 25.25 | 25.591 | 25.18 | 5155691 |
| 1732059600 | 25.39 | -0.42 | -1.63 | 25.51 | 25.78 | 25.381 | 3299404 |
| 1731973200 | 25.81 | -0.57 | -2.16 | 26.34 | 26.46 | 25.7116 | 3067013 |
| 1731714000 | 26.38 | 0.06 | 0.23 | 26.74 | 26.97 | 26.36 | 3413659 |
| 1731627600 | 26.32 | 0.2 | 0.77 | 26 | 26.4 | 25.655 | 3367946 |
| 1731541200 | 26.12 | 0.26 | 1.01 | 26 | 26.775 | 25.79 | 5100284 |
| 1731454800 | 25.86 | -2.17 | -7.74 | 27.59 | 27.81 | 25.3 | 7630159 |
| 1731368400 | 28.03 | 0.3 | 1.08 | 27.85 | 28.29 | 27.595 | 3444945 |
| 1731109200 | 27.73 | -0.61 | -2.15 | 28.02 | 28.08 | 27.385 | 3727764 |
| 1731022800 | 28.34 | 0.75 | 2.72 | 27.8 | 28.55 | 27.56 | 5269654 |
| 1730936400 | 27.59 | -0.49 | -1.75 | 28.53 | 28.59 | 27 | 5545806 |
| 1730850000 | 28.08 | -0.25 | -0.88 | 27.86 | 28.2849 | 27.5 | 3095041 |
| 1730763600 | 28.33 | 1.44 | 5.36 | 28.39 | 29.2 | 28.26 | 7448292 |
| 1730500800 | 26.89 | 0.13 | 0.49 | 26.83 | 27.29 | 26.7 | 2132177 |
| 1730414400 | 26.76 | -0.41 | -1.51 | 27.34 | 27.48 | 26.76 | 3314246 |
| 1730328000 | 27.17 | 0.48 | 1.80 | 26.69 | 27.4 | 26.69 | 3044532 |
| 1730241600 | 26.69 | -0.56 | -2.06 | 27.21 | 27.39 | 26.67 | 2975113 |
| 1730155200 | 27.25 | 0.31 | 1.15 | 26.92 | 27.32 | 26.78 | 2805295 |
| 1729896000 | 26.94 | 0.23 | 0.86 | 26.98 | 27.41 | 26.8526 | 3651032 |
| 1729809600 | 26.71 | 0.24 | 0.91 | 26.7 | 26.8099 | 25.99 | 4805329 |
| 1729723200 | 26.47 | 0.03 | 0.11 | 26.18 | 26.6 | 26.18 | 3376780 |
| 1729636800 | 26.44 | 0.42 | 1.61 | 26.02 | 26.47 | 25.71 | 2151543 |
| 1729550400 | 26.02 | -0.24 | -0.91 | 26.24 | 26.3871 | 25.825 | 2155247 |
| 1729291200 | 26.26 | 0.29 | 1.12 | 26.2 | 26.55 | 26.12 | 3322799 |
| 1729204800 | 25.97 | -0.09 | -0.35 | 25.8 | 25.97 | 25.505 | 3606393 |
| 1729118400 | 26.06 | 0.53 | 2.08 | 25.68 | 26.215 | 25.66 | 3569431 |
| 1729032000 | 25.53 | -0.62 | -2.37 | 25.93 | 26.09 | 25.5 | 3849335 |
| 1728945600 | 26.15 | -0.01 | -0.04 | 25.9 | 26.31 | 25.79 | 3932760 |
| 1728686400 | 26.16 | -0.23 | -0.87 | 26.38 | 26.63 | 26.14 | 3070936 |
| 1728600000 | 26.39 | 1.12 | 4.43 | 25.6 | 26.85 | 25.6 | 6713383 |
| 1728513600 | 25.27 | -0.54 | -2.09 | 25.72 | 26.08 | 25.21 | 5241511 |
| 1728427200 | 25.81 | 0.07 | 0.27 | 25.4 | 25.86 | 24.98 | 5657930 |
| 1728340800 | 25.74 | -1.19 | -4.42 | 26.82 | 26.96 | 25.5 | 5197160 |
| 1728081600 | 26.93 | 0.14 | 0.52 | 27.09 | 27.24 | 26.8201 | 2025714 |
| 1727995200 | 26.79 | -0.31 | -1.14 | 26.78 | 26.915 | 26.355 | 2951145 |
| 1727908800 | 27.1 | 0.05 | 0.18 | 27.03 | 27.72 | 26.87 | 3115094 |
| 1727822400 | 27.05 | 0.27 | 1.01 | 26.68 | 27.27 | 26.34 | 3565603 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
