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 | -0.16 | -1.14041339986 | 14.03 | 14.03 | 13.5812 | 676161 | 13.80151717 | CS |
| 4 | -0.03 | -0.21582733813 | 13.9 | 14.435 | 13.5812 | 597156 | 14.06428528 | CS |
| 12 | 0.55 | 4.12912912913 | 13.32 | 14.435 | 13.1001 | 534239 | 13.77019755 | CS |
| 26 | 1.25 | 9.90491283677 | 12.62 | 14.435 | 12.555 | 452456 | 13.5232789 | CS |
| 52 | 3.01 | 27.7163904236 | 10.86 | 14.435 | 10.65 | 509667 | 12.89009529 | CS |
| 156 | -7.63 | -35.488372093 | 21.5 | 21.8 | 10.65 | 494785 | 14.09248354 | CS |
| 260 | 9.0301 | 186.576168929 | 4.8399 | 23.24 | 4.8399 | 341130 | 14.90781631 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729291200 | 13.87 | 0.02 | 0.14 | 13.87 | 13.92 | 13.855 | 354767 |
| 1729204800 | 13.85 | 0.01 | 0.07 | 13.98 | 13.98 | 13.79 | 451483 |
| 1729118400 | 13.84 | 0.17 | 1.24 | 13.63 | 13.85 | 13.6 | 671595 |
| 1729032000 | 13.67 | -0.18 | -1.30 | 13.9 | 13.92 | 13.5812 | 1141636 |
| 1728945600 | 13.85 | -0.14 | -1.00 | 14.01 | 14.01 | 13.8 | 771095 |
| 1728686400 | 13.99 | -0.12 | -0.85 | 14.03 | 14.03 | 13.89 | 374068 |
| 1728600000 | 14.11 | -0.07 | -0.49 | 14.24 | 14.24 | 14.02 | 738319 |
| 1728513600 | 14.18 | -0.19 | -1.32 | 14.38 | 14.39 | 14.145 | 739528 |
| 1728427200 | 14.37 | 0 | 0.00 | 14.4 | 14.41 | 14.34 | 407014 |
| 1728340800 | 14.37 | 0.02 | 0.14 | 14.4 | 14.4299 | 14.35 | 609018 |
| 1728081600 | 14.35 | 0.03 | 0.21 | 14.36 | 14.435 | 14.32 | 774767 |
| 1727995200 | 14.32 | 0.02 | 0.14 | 14.29 | 14.325 | 14.28 | 622331 |
| 1727908800 | 14.3 | 0.1 | 0.70 | 14.2 | 14.305 | 14.2 | 668445 |
| 1727822400 | 14.2 | 0.08 | 0.57 | 14.18 | 14.26 | 14.14 | 810629 |
| 1727736000 | 14.12 | 0.05 | 0.36 | 14.1 | 14.12 | 14.065 | 598410 |
| 1727476800 | 14.07 | 0.04 | 0.29 | 14.1 | 14.1 | 14.05 | 564416 |
| 1727390400 | 14.03 | 0.02 | 0.14 | 14.06 | 14.07 | 13.99 | 456679 |
| 1727304000 | 14.01 | 0.02 | 0.14 | 14.05 | 14.06 | 14.01 | 421832 |
| 1727217600 | 13.99 | 0.03 | 0.21 | 13.99 | 14.02 | 13.9617 | 508625 |
| 1727131200 | 13.96 | 0 | 0.00 | 13.98 | 14 | 13.96 | 397573 |
| 1726872000 | 13.96 | 0.1 | 0.72 | 13.9 | 13.96 | 13.875 | 518255 |
| 1726785600 | 13.86 | -0.03 | -0.22 | 13.94 | 13.98 | 13.83 | 628207 |
| 1726699200 | 13.89 | 0.08 | 0.58 | 13.84 | 13.9 | 13.79 | 594313 |
| 1726612800 | 13.81 | -0.12 | -0.86 | 13.94 | 13.95 | 13.7 | 801023 |
| 1726526400 | 13.93 | 0.03 | 0.22 | 13.95 | 13.95 | 13.83 | 632178 |
| 1726267200 | 13.9 | -0.04 | -0.29 | 13.81 | 13.9 | 13.81 | 758478 |
| 1726180800 | 13.94 | 0.03 | 0.22 | 13.95 | 13.95 | 13.91 | 637529 |
| 1726094400 | 13.91 | 0 | 0.00 | 13.91 | 13.93 | 13.86 | 445594 |
| 1726008000 | 13.91 | -0.01 | -0.07 | 13.95 | 13.95 | 13.89 | 434187 |
| 1725921600 | 13.92 | 0.04 | 0.29 | 13.84 | 13.92 | 13.835 | 568827 |
| 1725662400 | 13.88 | 0.03 | 0.22 | 13.87 | 13.88 | 13.8401 | 455766 |
| 1725576000 | 13.85 | 0.03 | 0.22 | 13.83 | 13.85 | 13.82 | 505606 |
| 1725489600 | 13.82 | 0.04 | 0.29 | 13.7 | 13.83 | 13.63 | 559484 |
| 1725403200 | 13.78 | 0.03 | 0.22 | 13.78 | 13.79 | 13.715 | 754025 |
| 1725057600 | 13.75 | 0.13 | 0.95 | 13.64 | 13.75 | 13.64 | 624017 |
| 1724971200 | 13.62 | 0.04 | 0.29 | 13.59 | 13.625 | 13.58 | 422918 |
| 1724884800 | 13.58 | 0.01 | 0.07 | 13.6 | 13.6 | 13.5505 | 379908 |
| 1724798400 | 13.57 | 0.12 | 0.89 | 13.45 | 13.57 | 13.45 | 563686 |
| 1724712000 | 13.45 | -0.02 | -0.15 | 13.47 | 13.51 | 13.45 | 660531 |
| 1724452800 | 13.47 | 0.03 | 0.22 | 13.48 | 13.5 | 13.45 | 682145 |
| 1724366400 | 13.44 | -0.01 | -0.04 | 13.47 | 13.48 | 13.42 | 331999 |
| 1724280000 | 13.445 | -0.03 | -0.19 | 13.46 | 13.47 | 13.4 | 366174 |
| 1724193600 | 13.47 | -0.01 | -0.07 | 13.48 | 13.48 | 13.45 | 266513 |
| 1724107200 | 13.48 | 0.12 | 0.90 | 13.39 | 13.485 | 13.39 | 432834 |
| 1723848000 | 13.36 | -0.04 | -0.30 | 13.41 | 13.42 | 13.36 | 413508 |
| 1723761600 | 13.4 | 0.07 | 0.53 | 13.37 | 13.415 | 13.35 | 362732 |
| 1723675200 | 13.33 | 0.03 | 0.23 | 13.34 | 13.34 | 13.225 | 313799 |
| 1723588800 | 13.3 | -0.02 | -0.15 | 13.31 | 13.3446 | 13.255 | 456012 |
| 1723502400 | 13.32 | -0.04 | -0.30 | 13.29 | 13.325 | 13.2601 | 385559 |
| 1723243200 | 13.36 | 0.04 | 0.30 | 13.32 | 13.4 | 13.2701 | 419521 |
| 1723156800 | 13.32 | 0.17 | 1.29 | 13.28 | 13.345 | 13.2299 | 309588 |
| 1723070400 | 13.15 | -0.13 | -0.98 | 13.31 | 13.35 | 13.14 | 632187 |
| 1722984000 | 13.28 | -0.03 | -0.23 | 13.29 | 13.3599 | 13.15 | 661547 |
| 1722897600 | 13.31 | -0.16 | -1.19 | 13.25 | 13.35 | 13.1001 | 968757 |
| 1722638400 | 13.47 | -0.01 | -0.07 | 13.44 | 13.49 | 13.38 | 614280 |
| 1722552000 | 13.48 | 0.08 | 0.60 | 13.45 | 13.49 | 13.41 | 530608 |
| 1722465600 | 13.4 | 0.06 | 0.45 | 13.36 | 13.41 | 13.36 | 387473 |
| 1722379200 | 13.34 | -0.01 | -0.07 | 13.37 | 13.38 | 13.33 | 390350 |
| 1722292800 | 13.35 | 0.01 | 0.07 | 13.35 | 13.35 | 13.31 | 365294 |
| 1722033600 | 13.34 | 0 | 0.00 | 13.32 | 13.37 | 13.32 | 308848 |
| 1721947200 | 13.34 | -0.01 | -0.07 | 13.38 | 13.38 | 13.3 | 416868 |
| 1721860800 | 13.35 | 0.01 | 0.07 | 13.34 | 13.36 | 13.32 | 476790 |
| 1721774400 | 13.34 | 0.07 | 0.53 | 13.32 | 13.34 | 13.3 | 380015 |
| 1721688000 | 13.27 | 0.04 | 0.30 | 13.25 | 13.29 | 13.24 | 298242 |
| 1721428800 | 13.23 | -0.04 | -0.30 | 13.3 | 13.33 | 13.2 | 1848199 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
