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 | -0.41 | -2.51997541487 | 16.27 | 16.43 | 15.765 | 342365 | 15.93203166 | CS |
| 4 | 0.69 | 4.54845088991 | 15.17 | 16.43 | 15.0296 | 253359 | 15.6527094 | CS |
| 12 | 1.57 | 10.9867039888 | 14.29 | 16.43 | 13.88 | 282067 | 14.9574315 | CS |
| 26 | 2.43 | 18.0938198064 | 13.43 | 16.43 | 12.85 | 254263 | 14.45086714 | CS |
| 52 | 3.46 | 27.9032258065 | 12.4 | 16.43 | 11.4 | 238962 | 13.67808493 | CS |
| 156 | -5.47 | -25.6446319737 | 21.33 | 26.1267 | 10.84 | 236762 | 16.19172573 | CS |
| 260 | -7.17 | -31.1333043856 | 23.03 | 26.1267 | 7.59 | 221083 | 17.21227947 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 15.86 | -0.04 | -0.25 | 15.9 | 15.95 | 15.8 | 250750 |
| 1727130900 | 15.9 | 0.11 | 0.70 | 15.88 | 15.9499 | 15.83 | 207138 |
| 1726871700 | 15.79 | -0.37 | -2.29 | 16 | 16.03 | 15.765 | 698774 |
| 1726785300 | 16.16 | 0.01 | 0.06 | 16.37 | 16.399999 | 16.07 | 304859 |
| 1726698900 | 16.149999 | -0.07 | -0.43 | 16.25 | 16.43 | 16.11 | 268173 |
| 1726612500 | 16.219999 | 0.09 | 0.56 | 16.149999 | 16.364999 | 16.125 | 288469 |
| 1726526100 | 16.129999 | 0.1 | 0.62 | 16.12 | 16.1999 | 16.02 | 198883 |
| 1726266900 | 16.03 | 0.31 | 1.97 | 15.8 | 16.05 | 15.8 | 232112 |
| 1726180500 | 15.72 | 0.29 | 1.88 | 15.4 | 15.7799 | 15.39 | 252984 |
| 1726094100 | 15.43 | -0.07 | -0.45 | 15.48 | 15.4826 | 15.205 | 216578 |
| 1726007700 | 15.5 | 0.2 | 1.31 | 15.3 | 15.52 | 15.2901 | 241516 |
| 1725921300 | 15.3 | 0.16 | 1.06 | 15.14 | 15.36 | 15.09 | 218184 |
| 1725662100 | 15.14 | -0.06 | -0.39 | 15.21 | 15.265 | 15.0296 | 184742 |
| 1725575700 | 15.2 | 0.05 | 0.33 | 15.23 | 15.41 | 15.15 | 220825 |
| 1725489300 | 15.15 | -0.05 | -0.33 | 15.22 | 15.36 | 15.14 | 172315 |
| 1725402900 | 15.2 | -0.09 | -0.59 | 15.24 | 15.27 | 15.09 | 261808 |
| 1725057300 | 15.29 | 0.07 | 0.46 | 15.32 | 15.4 | 15.14 | 191943 |
| 1724970900 | 15.22 | 0.02 | 0.13 | 15.22 | 15.31 | 15.09 | 297617 |
| 1724884500 | 15.2 | 0.03 | 0.20 | 15.17 | 15.29 | 15.07 | 188633 |
| 1724798100 | 15.17 | 0.11 | 0.73 | 15 | 15.19 | 14.9912 | 226089 |
| 1724711700 | 15.06 | 0.3 | 2.03 | 14.84 | 15.1 | 14.805 | 376176 |
| 1724452500 | 14.76 | 0.26 | 1.79 | 14.51 | 14.785 | 14.5 | 435519 |
| 1724366100 | 14.5 | -0.06 | -0.41 | 14.58 | 14.6296 | 14.48 | 221129 |
| 1724279700 | 14.56 | -0.01 | -0.07 | 14.47 | 14.615 | 14.28 | 510231 |
| 1724193300 | 14.57 | -0.11 | -0.75 | 14.66 | 14.77 | 14.56 | 370346 |
| 1724106900 | 14.68 | 0.12 | 0.82 | 14.61 | 14.83 | 14.51 | 668567 |
| 1723847700 | 14.56 | -0.19 | -1.29 | 14.79 | 14.88 | 14.51 | 341642 |
| 1723761300 | 14.75 | 0.08 | 0.55 | 14.79 | 14.865 | 14.62 | 285078 |
| 1723674900 | 14.67 | 0.07 | 0.48 | 14.67 | 14.83 | 14.53 | 323153 |
| 1723588500 | 14.6 | -0.01 | -0.07 | 14.68 | 14.77 | 14.4048 | 484426 |
| 1723502100 | 14.61 | -0.07 | -0.48 | 14.81 | 14.81 | 14.41 | 155611 |
| 1723242900 | 14.68 | 0.01 | 0.07 | 14.75 | 14.82 | 14.59 | 138251 |
| 1723156500 | 14.67 | 0.13 | 0.89 | 14.55 | 14.74 | 14.55 | 198513 |
| 1723070100 | 14.54 | 0.18 | 1.25 | 14.55 | 14.785 | 14.31 | 242279 |
| 1722983700 | 14.36 | 0.34 | 2.43 | 14.05 | 14.43 | 14.05 | 148250 |
| 1722897300 | 14.02 | -0.65 | -4.43 | 13.96 | 14.388 | 13.88 | 421729 |
| 1722638100 | 14.67 | -0.21 | -1.41 | 14.67 | 14.81 | 14.6 | 236752 |
| 1722551700 | 14.88 | -0.17 | -1.13 | 15.15 | 15.3 | 14.76 | 216548 |
| 1722465300 | 15.05 | -0.06 | -0.40 | 15.14 | 15.32 | 15.02 | 263820 |
| 1722378900 | 15.11 | 0.18 | 1.21 | 14.94 | 15.155 | 14.88 | 167668 |
| 1722292500 | 14.93 | -0.11 | -0.73 | 15.1 | 15.125 | 14.905 | 139523 |
| 1722033300 | 15.04 | 0.37 | 2.52 | 14.87 | 15.04 | 14.81 | 181450 |
| 1721946900 | 14.67 | 0.08 | 0.55 | 14.64 | 14.89 | 14.6514 | 192418 |
| 1721860500 | 14.59 | -0.21 | -1.42 | 14.77 | 14.95 | 14.59 | 225123 |
| 1721774100 | 14.8 | 0.37 | 2.56 | 14.45 | 14.8 | 14.31 | 265723 |
| 1721687700 | 14.43 | 0.08 | 0.56 | 14.4 | 14.44 | 14.17 | 299856 |
| 1721428500 | 14.35 | -0.25 | -1.71 | 14.58 | 14.59 | 14.315 | 347202 |
| 1721342100 | 14.6 | -0.27 | -1.82 | 14.77 | 14.9597 | 14.59 | 320485 |
| 1721255700 | 14.87 | 0.04 | 0.27 | 14.8 | 14.95 | 14.69 | 816003 |
| 1721169300 | 14.83 | 0.09 | 0.61 | 14.83 | 14.93 | 14.74 | 464785 |
| 1721082900 | 14.74 | 0.02 | 0.14 | 14.82 | 14.82 | 14.53 | 511155 |
| 1720823700 | 14.72 | -0.07 | -0.47 | 14.8 | 14.975 | 14.7 | 304793 |
| 1720737300 | 14.79 | 0.48 | 3.35 | 14.51 | 14.835 | 14.45 | 427366 |
| 1720650900 | 14.31 | 0.03 | 0.21 | 14.28 | 14.345 | 14.155 | 180554 |
| 1720564500 | 14.28 | -0.05 | -0.35 | 14.35 | 14.35 | 14.125 | 187494 |
| 1720478100 | 14.33 | 0.12 | 0.84 | 14.22 | 14.33 | 14.22 | 210875 |
| 1720218900 | 14.21 | -0.04 | -0.28 | 14.23 | 14.3 | 14.17 | 142110 |
| 1720040640 | 14.25 | -0.01 | -0.07 | 14.29 | 14.31 | 14.21 | 118683 |
| 1719959700 | 14.26 | 0.16 | 1.13 | 14.18 | 14.26 | 14.0597 | 185373 |
| 1719873300 | 14.1 | -0.02 | -0.14 | 14.25 | 14.3 | 13.9401 | 255218 |
| 1719614100 | 14.12 | 0 | 0.00 | 14.12 | 14.12 | 14.12 | 0 |
| 1719527700 | 14.12 | 0.26 | 1.88 | 13.93 | 14.12 | 13.89 | 223664 |
| 1719441300 | 13.86 | 0.03 | 0.22 | 13.74 | 13.87 | 13.71 | 213104 |
| 1719354900 | 13.83 | -0.09 | -0.65 | 13.88 | 13.9 | 13.71 | 305679 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
