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 | -0.02 | -0.122925629994 | 16.27 | 16.2999 | 16.15 | 106220 | 16.23461354 | CS |
| 4 | 0.47 | 2.97845373891 | 15.78 | 16.2999 | 15.63 | 155990 | 16.01742929 | CS |
| 12 | 0.65 | 4.16666666667 | 15.6 | 16.37 | 15.32 | 129483 | 15.88209191 | CS |
| 26 | 0.68 | 4.3673731535 | 15.57 | 16.37 | 14.96 | 132084 | 15.73929191 | CS |
| 52 | 1.93 | 13.4776536313 | 14.32 | 16.37 | 13.58 | 171272 | 15.08620875 | CS |
| 156 | -3.62 | -18.2184197282 | 19.87 | 20 | 12.89 | 173315 | 15.35351835 | CS |
| 260 | -3.89 | -19.314796425 | 20.14 | 20.34 | 12.89 | 158877 | 16.25854249 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724107200 | 16.25 | -0.02 | -0.12 | 16.25 | 16.27 | 16.149999 | 116173 |
| 1723848000 | 16.27 | 0.01 | 0.06 | 16.27 | 16.2999 | 16.23 | 61173 |
| 1723761600 | 16.26 | 0.04 | 0.25 | 16.219999 | 16.296199 | 16.1794 | 96165 |
| 1723675200 | 16.219999 | 0.02 | 0.12 | 16.19 | 16.219999 | 16.16 | 126133 |
| 1723588800 | 16.2 | -0.08 | -0.49 | 16.27 | 16.2799 | 16.149999 | 131458 |
| 1723502400 | 16.28 | 0.08 | 0.49 | 16.2 | 16.28 | 16.16 | 108545 |
| 1723243200 | 16.2 | 0.05 | 0.31 | 16.239999 | 16.29 | 16.17 | 138307 |
| 1723156800 | 16.149999 | 0.01 | 0.06 | 16.219999 | 16.219999 | 16.02 | 113221 |
| 1723070400 | 16.14 | 0.19 | 1.19 | 16.02 | 16.219999 | 15.9832 | 207190 |
| 1722984000 | 15.95 | 0.2 | 1.27 | 15.8 | 15.95 | 15.8 | 154334 |
| 1722897600 | 15.75 | -0.44 | -2.72 | 15.99 | 16.169899 | 15.63 | 441926 |
| 1722638400 | 16.19 | 0.28 | 1.76 | 15.94 | 16.235 | 15.91 | 439752 |
| 1722552000 | 15.91 | -0.02 | -0.13 | 16 | 16.02 | 15.86 | 202724 |
| 1722465600 | 15.93 | 0.01 | 0.06 | 15.97 | 16.038599 | 15.81 | 227175 |
| 1722379200 | 15.92 | 0.14 | 0.89 | 15.81 | 15.92 | 15.8 | 80282 |
| 1722292800 | 15.78 | -0.1 | -0.63 | 15.95 | 15.95 | 15.76 | 125605 |
| 1722033600 | 15.88 | 0.08 | 0.51 | 15.84 | 15.88 | 15.8101 | 79552 |
| 1721947200 | 15.8 | 0.07 | 0.41 | 15.73 | 15.81 | 15.69 | 100725 |
| 1721860800 | 15.735 | -0.05 | -0.29 | 15.78 | 15.83 | 15.7 | 99426 |
| 1721774400 | 15.78 | 0.11 | 0.70 | 15.78 | 15.7999 | 15.7 | 69928 |
| 1721688000 | 15.67 | -0.11 | -0.70 | 15.78 | 15.78 | 15.61 | 153467 |
| 1721428800 | 15.78 | 0.02 | 0.13 | 15.84 | 15.84 | 15.68 | 67669 |
| 1721342400 | 15.76 | -0.05 | -0.32 | 15.81 | 15.85 | 15.7 | 79446 |
| 1721256000 | 15.81 | -0.26 | -1.62 | 16.04 | 16.07 | 15.71 | 210910 |
| 1721169600 | 16.07 | 0.1 | 0.63 | 16 | 16.1 | 15.9 | 129851 |
| 1721083200 | 15.97 | -0.25 | -1.54 | 16.28 | 16.28 | 15.915 | 174023 |
| 1720824000 | 16.219999 | 0.07 | 0.43 | 16.129999 | 16.219999 | 16.11 | 69294 |
| 1720737600 | 16.149999 | -0.03 | -0.19 | 16.19 | 16.239999 | 16.05 | 149871 |
| 1720651200 | 16.18 | -0.06 | -0.37 | 16.28 | 16.37 | 16.05 | 153981 |
| 1720564800 | 16.239999 | 0.13 | 0.81 | 16.17 | 16.239999 | 16.12 | 108900 |
| 1720478400 | 16.11 | 0.04 | 0.25 | 16.079999 | 16.17 | 16.01 | 73476 |
| 1720219200 | 16.07 | 0.07 | 0.44 | 16 | 16.12 | 15.91 | 117187 |
| 1720040640 | 16 | 0.1 | 0.63 | 15.99 | 16 | 15.91 | 107369 |
| 1719960000 | 15.9 | -0.08 | -0.50 | 16 | 16 | 15.9 | 75873 |
| 1719873600 | 15.98 | 0.18 | 1.14 | 15.79 | 16 | 15.79 | 178831 |
| 1719614400 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1719528000 | 15.8 | 0.06 | 0.38 | 15.8 | 15.9 | 15.75 | 110258 |
| 1719441600 | 15.74 | 0.06 | 0.38 | 15.68 | 15.7899 | 15.55 | 121000 |
| 1719355200 | 15.68 | 0.06 | 0.38 | 15.67 | 15.6999 | 15.55 | 75273 |
| 1719268800 | 15.62 | -0.05 | -0.32 | 15.66 | 15.73 | 15.61 | 64812 |
| 1719009600 | 15.67 | 0.06 | 0.38 | 15.65 | 15.81 | 15.63 | 95012 |
| 1718923200 | 15.61 | 0.05 | 0.32 | 15.55 | 15.63 | 15.52 | 67539 |
| 1718750400 | 15.56 | -0.01 | -0.06 | 15.61 | 15.6523 | 15.56 | 103792 |
| 1718664000 | 15.57 | -0.12 | -0.76 | 15.71 | 15.72 | 15.55 | 56029 |
| 1718404800 | 15.69 | 0.05 | 0.32 | 15.64 | 15.69 | 15.5601 | 65485 |
| 1718318400 | 15.64 | -0.01 | -0.06 | 15.66 | 15.6998 | 15.56 | 104506 |
| 1718232000 | 15.65 | -0.09 | -0.57 | 15.66 | 15.7499 | 15.57 | 131884 |
| 1718145600 | 15.74 | 0.08 | 0.51 | 15.73 | 15.74 | 15.638 | 74406 |
| 1718059200 | 15.66 | -0.01 | -0.06 | 15.67 | 15.68 | 15.54 | 210367 |
| 1717800000 | 15.67 | -0.09 | -0.57 | 15.77 | 15.87 | 15.64 | 171634 |
| 1717713600 | 15.76 | 0.01 | 0.06 | 15.75 | 15.86 | 15.73 | 85399 |
| 1717627200 | 15.75 | 0.12 | 0.77 | 15.71 | 15.75 | 15.7 | 69027 |
| 1717540800 | 15.63 | 0.02 | 0.13 | 15.71 | 15.73 | 15.6109 | 98161 |
| 1717454400 | 15.61 | 0 | 0.00 | 15.62 | 15.66 | 15.58 | 141225 |
| 1717195200 | 15.61 | 0.05 | 0.32 | 15.73 | 15.74 | 15.6 | 163889 |
| 1717108800 | 15.56 | 0.23 | 1.50 | 15.35 | 15.57 | 15.35 | 97833 |
| 1717022400 | 15.33 | -0.17 | -1.10 | 15.33 | 15.4 | 15.32 | 185791 |
| 1716936000 | 15.5 | -0.11 | -0.70 | 15.6 | 15.63 | 15.48 | 117258 |
| 1716590400 | 15.61 | 0.03 | 0.19 | 15.55 | 15.6631 | 15.55 | 72033 |
| 1716504000 | 15.58 | -0.17 | -1.08 | 15.75 | 15.75 | 15.53 | 174141 |
| 1716417600 | 15.75 | -0.07 | -0.44 | 15.75 | 15.85 | 15.7 | 76166 |
| 1716331200 | 15.82 | 0.13 | 0.83 | 15.71 | 15.82 | 15.66 | 122336 |
| 1716244800 | 15.69 | -0.01 | -0.06 | 15.69 | 15.71 | 15.63 | 130057 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
