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 | 3.0799 | 12.7584921292 | 24.14 | 27.22 | 24.085 | 3863493 | 25.30926458 | CS |
| 4 | 1.0099 | 3.85310950019 | 26.21 | 27.25 | 22.985 | 3782672 | 24.99735779 | CS |
| 12 | 1.1499 | 4.41081703107 | 26.07 | 29.85 | 22.985 | 3699873 | 26.47340684 | CS |
| 26 | 2.7499 | 11.2378422558 | 24.47 | 29.85 | 22.985 | 3671207 | 26.07938213 | CS |
| 52 | 6.6899 | 32.5859717487 | 20.53 | 29.85 | 18.325 | 4403561 | 22.87910898 | CS |
| 156 | 20.3499 | 296.213973799 | 6.87 | 29.85 | 5.475 | 6388775 | 13.15874594 | CS |
| 260 | 3.0699 | 12.7118012422 | 24.15 | 29.85 | 4.49 | 6441746 | 11.82362473 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 27.22 | 0.87 | 3.30 | 26.47 | 27.48 | 26.46 | 14523641 |
| 1726785600 | 26.35 | 0.99 | 3.90 | 25.85 | 26.35 | 25.73 | 3735160 |
| 1726699200 | 25.36 | -0.13 | -0.51 | 25.43 | 25.839 | 25.23 | 3756049 |
| 1726612800 | 25.49 | 0.53 | 2.12 | 25.04 | 25.56 | 24.98 | 4638024 |
| 1726526400 | 24.96 | 0.71 | 2.93 | 24.55 | 24.97 | 24.37 | 4042734 |
| 1726267200 | 24.25 | 0.33 | 1.38 | 24.14 | 24.46 | 24.085 | 3281837 |
| 1726180800 | 23.92 | 0.19 | 0.80 | 23.8 | 24.225 | 23.35 | 3612841 |
| 1726094400 | 23.73 | 0.27 | 1.15 | 23.62 | 23.845 | 22.985 | 3954088 |
| 1726008000 | 23.46 | -0.22 | -0.93 | 23.75 | 23.82 | 23.17 | 5041790 |
| 1725921600 | 23.68 | -0.34 | -1.42 | 23.96 | 24.105 | 23.525 | 9087182 |
| 1725662400 | 24.02 | -1.17 | -4.64 | 25.18 | 25.53 | 23.935 | 7182725 |
| 1725576000 | 25.19 | -0.24 | -0.94 | 25.57 | 25.655 | 25.04 | 3309542 |
| 1725489600 | 25.43 | -0.06 | -0.24 | 25.43 | 25.67 | 25.16 | 3103577 |
| 1725403200 | 25.49 | -1.35 | -5.03 | 26.29 | 26.32 | 25.34 | 3097356 |
| 1725057600 | 26.84 | -0.06 | -0.22 | 26.6 | 26.9 | 26.24 | 2750629 |
| 1724971200 | 26.9 | 0.13 | 0.49 | 27.01 | 27.09 | 26.63 | 1950705 |
| 1724884800 | 26.77 | -0.05 | -0.19 | 26.64 | 26.77 | 26.17 | 2130834 |
| 1724798400 | 26.82 | 0.03 | 0.11 | 26.67 | 26.83 | 26.51 | 2915016 |
| 1724712000 | 26.79 | 0.11 | 0.41 | 26.97 | 27.25 | 26.715 | 2205967 |
| 1724452800 | 26.68 | 0.68 | 2.62 | 26.21 | 26.71 | 26.21 | 2453043 |
| 1724366400 | 26 | -0.01 | -0.04 | 26.03 | 26.205 | 25.875 | 2361441 |
| 1724280000 | 26.01 | 0.11 | 0.42 | 26.32 | 26.37 | 25.92 | 3664300 |
| 1724193600 | 25.9 | -1.03 | -3.82 | 26.86 | 26.86 | 25.85 | 2690984 |
| 1724107200 | 26.93 | -0.06 | -0.22 | 26.96 | 27.19 | 26.86 | 1595561 |
| 1723848000 | 26.99 | 0.02 | 0.07 | 26.91 | 27.22 | 26.68 | 1612633 |
| 1723761600 | 26.97 | 0.79 | 3.02 | 26.57 | 27.17 | 26.54 | 2375389 |
| 1723675200 | 26.18 | -0.01 | -0.04 | 26.35 | 26.465 | 25.86 | 2458494 |
| 1723588800 | 26.19 | -0.07 | -0.27 | 26.01 | 26.255 | 25.81 | 2607845 |
| 1723502400 | 26.26 | 0.28 | 1.08 | 26.16 | 26.42 | 26.02 | 2429314 |
| 1723243200 | 25.98 | -0.16 | -0.61 | 26.04 | 26.195 | 25.84 | 1455051 |
| 1723156800 | 26.14 | 0.93 | 3.69 | 25.29 | 26.17 | 25.21 | 4784773 |
| 1723070400 | 25.21 | -0.49 | -1.91 | 26.26 | 26.42 | 25.16 | 4952982 |
| 1722984000 | 25.7 | 0.07 | 0.27 | 25.67 | 26.215 | 25.515 | 3370344 |
| 1722897600 | 25.63 | -1.43 | -5.28 | 25.9 | 26.35 | 25.32 | 5358366 |
| 1722638400 | 27.06 | -1.74 | -6.04 | 28.41 | 28.475 | 26.62 | 4873476 |
| 1722552000 | 28.8 | -0.7 | -2.37 | 29.34 | 29.85 | 28.42 | 3239286 |
| 1722465600 | 29.5 | 0.49 | 1.69 | 29.57 | 29.68 | 29.16 | 5127323 |
| 1722379200 | 29.01 | -0.34 | -1.16 | 29.45 | 29.58 | 28.86 | 5883300 |
| 1722292800 | 29.35 | 0.48 | 1.66 | 28.93 | 29.41 | 28.7 | 5296008 |
| 1722033600 | 28.87 | 0.49 | 1.73 | 28.6 | 29.18 | 28.48 | 4889333 |
| 1721947200 | 28.38 | 1.09 | 3.99 | 27.25 | 29.24 | 26.91 | 7475372 |
| 1721860800 | 27.29 | -0.96 | -3.40 | 28.3 | 28.42 | 27.215 | 7407386 |
| 1721774400 | 28.25 | 0.24 | 0.86 | 27.94 | 28.53 | 27.86 | 2973464 |
| 1721688000 | 28.01 | -0.14 | -0.50 | 28 | 28.285 | 27.94 | 2880744 |
| 1721428800 | 28.15 | 0.51 | 1.85 | 27.71 | 28.488 | 27.54 | 4493672 |
| 1721342400 | 27.64 | 0.22 | 0.80 | 27.5 | 27.92 | 27.485 | 3227360 |
| 1721256000 | 27.42 | -0.58 | -2.07 | 28 | 28.21 | 27.3 | 4866116 |
| 1721169600 | 28 | -0.28 | -0.99 | 28.15 | 28.54 | 27.94 | 5060407 |
| 1721083200 | 28.28 | 1.61 | 6.04 | 27.16 | 28.3 | 26.895 | 6142016 |
| 1720824000 | 26.67 | -0.29 | -1.08 | 27.01 | 27.08 | 26.645 | 2715017 |
| 1720737600 | 26.96 | 0.46 | 1.74 | 26.85 | 27.0099 | 26.33 | 2433513 |
| 1720651200 | 26.5 | 0.53 | 2.04 | 26.08 | 26.54 | 25.99 | 2757920 |
| 1720564800 | 25.97 | -0.2 | -0.76 | 26.07 | 26.24 | 25.85 | 2921736 |
| 1720478400 | 26.17 | 0.18 | 0.69 | 25.83 | 26.18 | 25.81 | 1898534 |
| 1720219200 | 25.99 | -0.28 | -1.07 | 26.29 | 26.42 | 25.76 | 1451552 |
| 1720040640 | 26.27 | 0.08 | 0.31 | 26.34 | 26.575 | 26.19 | 1129351 |
| 1719960000 | 26.19 | -0.07 | -0.27 | 26.48 | 26.76 | 26.17 | 3608973 |
| 1719873600 | 26.26 | 0.33 | 1.27 | 26.34 | 26.4 | 25.98 | 2591376 |
| 1719614400 | 25.93 | 0 | 0.00 | 25.93 | 25.93 | 25.93 | 0 |
| 1719528000 | 25.93 | 0.23 | 0.89 | 25.83 | 26 | 25.59 | 3451370 |
| 1719441600 | 25.7 | -0.14 | -0.54 | 25.81 | 25.9 | 25.405 | 3931401 |
| 1719355200 | 25.84 | 0.28 | 1.10 | 25.32 | 25.91 | 25.32 | 3390057 |
| 1719268800 | 25.56 | 0.58 | 2.32 | 24.92 | 25.655 | 24.8 | 5596857 |
| 1719009600 | 24.98 | 0.27 | 1.09 | 24.64 | 25.02 | 24.49 | 5271430 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
