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 | 0.24 | 1.4440433213 | 16.62 | 17.07 | 16.2201 | 105617 | 16.88307962 | CS |
| 4 | -0.76 | -4.31328036322 | 17.62 | 17.62 | 16.2201 | 75732 | 16.84620867 | CS |
| 12 | 1.64 | 10.7752956636 | 15.22 | 18.98 | 14.85 | 102970 | 17.18974989 | CS |
| 26 | -0.13 | -0.765155974102 | 16.99 | 18.98 | 14.85 | 75494 | 16.76205712 | CS |
| 52 | -0.24 | -1.40350877193 | 17.1 | 18.98 | 14.85 | 58943 | 16.71388878 | CS |
| 156 | 1.47 | 9.55165692008 | 15.39 | 21.69 | 14.31 | 54173 | 17.37522009 | CS |
| 260 | -0.69 | -3.93162393162 | 17.55 | 21.69 | 12.12 | 68711 | 16.27118308 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 16.86 | 0.02 | 0.12 | 16.84 | 16.93 | 16.79 | 34397 |
| 1719873600 | 16.84 | 0.02 | 0.12 | 17.01 | 17.01 | 16.51 | 70017 |
| 1719614400 | 16.82 | 0 | 0.00 | 16.82 | 16.82 | 16.82 | 0 |
| 1719528000 | 16.82 | 0.07 | 0.42 | 16.73 | 16.84 | 16.66 | 37718 |
| 1719441600 | 16.75 | 0.38 | 2.32 | 16.239999 | 16.79 | 16.239999 | 57033 |
| 1719355200 | 16.37 | -0.2 | -1.21 | 16.62 | 16.629999 | 16.220099 | 74337 |
| 1719268800 | 16.57 | -0.03 | -0.18 | 16.649999 | 16.66 | 16.399999 | 59760 |
| 1719009600 | 16.6 | -0.27 | -1.60 | 16.85 | 16.9 | 16.465 | 131044 |
| 1718923200 | 16.87 | 0.09 | 0.54 | 16.82 | 16.99 | 16.82 | 41033 |
| 1718750400 | 16.78 | 0.04 | 0.24 | 16.76 | 16.82 | 16.559999 | 57942 |
| 1718664000 | 16.739999 | 0.13 | 0.78 | 16.61 | 16.77 | 16.399999 | 44203 |
| 1718404800 | 16.61 | -0.3 | -1.77 | 16.71 | 16.739999 | 16.57 | 55422 |
| 1718318400 | 16.91 | 0.11 | 0.65 | 16.69 | 16.92 | 16.54 | 60048 |
| 1718232000 | 16.8 | -0.02 | -0.12 | 17.27 | 17.29 | 16.77 | 67136 |
| 1718145600 | 16.82 | -0.09 | -0.53 | 16.89 | 16.95 | 16.719999 | 55037 |
| 1718059200 | 16.91 | 0.06 | 0.36 | 16.73 | 16.93 | 16.66 | 60210 |
| 1717800000 | 16.85 | -0.15 | -0.88 | 16.86 | 16.97 | 16.739999 | 62369 |
| 1717713600 | 17 | -0.14 | -0.82 | 17.04 | 17.26 | 16.97 | 50500 |
| 1717627200 | 17.14 | 0.1 | 0.59 | 17.06 | 17.169 | 16.87 | 63015 |
| 1717540800 | 17.04 | -0.59 | -3.35 | 17.62 | 17.62 | 17 | 104635 |
| 1717454400 | 17.63 | -0.6 | -3.29 | 18.26 | 18.28 | 17.63 | 112936 |
| 1717195200 | 18.23 | 0.26 | 1.45 | 18 | 18.26 | 18 | 1210695 |
| 1717108800 | 17.97 | -0.04 | -0.22 | 18.05 | 18.22 | 17.96 | 93961 |
| 1717022400 | 18.01 | -0.02 | -0.11 | 17.87 | 18.2 | 17.75 | 124468 |
| 1716936000 | 18.03 | -0.43 | -2.33 | 18.51 | 18.98 | 17.93 | 154543 |
| 1716590400 | 18.46 | 0.51 | 2.84 | 18.05 | 18.54 | 17.974 | 100587 |
| 1716504000 | 17.95 | -0.21 | -1.16 | 18.14 | 18.63 | 17.88 | 123159 |
| 1716417600 | 18.16 | 0.39 | 2.19 | 17.73 | 18.24 | 17.73 | 148827 |
| 1716331200 | 17.77 | -0.1 | -0.56 | 17.81 | 17.96 | 17.75 | 109297 |
| 1716244800 | 17.87 | -0.11 | -0.61 | 17.91 | 18.24 | 17.865 | 119277 |
| 1715985600 | 17.98 | 0.14 | 0.78 | 17.87 | 18.4425 | 17.7493 | 139654 |
| 1715899200 | 17.84 | 1 | 5.94 | 16.76 | 18.07 | 16.76 | 229703 |
| 1715812800 | 16.84 | 0.73 | 4.53 | 16.219999 | 16.88 | 16.16 | 110193 |
| 1715726400 | 16.11 | 0.03 | 0.19 | 16.16 | 16.27 | 16 | 33621 |
| 1715640000 | 16.079999 | -0.18 | -1.11 | 16.32 | 16.379999 | 16.07 | 47111 |
| 1715380800 | 16.26 | -0.02 | -0.12 | 16.21 | 16.469999 | 16.12 | 63952 |
| 1715294400 | 16.28 | 0.53 | 3.37 | 15.74 | 16.3 | 15.74 | 64344 |
| 1715208000 | 15.75 | -0.12 | -0.76 | 15.81 | 15.83 | 15.5323 | 75075 |
| 1715121600 | 15.87 | -0.78 | -4.68 | 16.55 | 16.66 | 15.86 | 101404 |
| 1715035200 | 16.649999 | -0.03 | -0.18 | 16.7 | 16.9493 | 16.42 | 47519 |
| 1714776000 | 16.68 | -0.18 | -1.07 | 17.04 | 17.04 | 16.51 | 58656 |
| 1714689600 | 16.86 | 0.03 | 0.18 | 16.96 | 16.96 | 16.76 | 52347 |
| 1714603200 | 16.83 | 0.05 | 0.30 | 16.86 | 16.97 | 16.76 | 74825 |
| 1714516800 | 16.78 | -0.23 | -1.35 | 16.9 | 16.94 | 16.77 | 64619 |
| 1714430400 | 17.01 | -0.06 | -0.35 | 17.17 | 17.2387 | 16.719999 | 56837 |
| 1714171200 | 17.07 | 0.2 | 1.19 | 16.77 | 17.07 | 16.77 | 63721 |
| 1714084800 | 16.87 | -0.03 | -0.18 | 16.739999 | 16.95 | 16.575 | 52164 |
| 1713998400 | 16.9 | -0.11 | -0.65 | 16.86 | 17.04 | 16.82 | 68203 |
| 1713912000 | 17.01 | 0.44 | 2.66 | 16.59 | 17.02 | 16.5213 | 64425 |
| 1713825600 | 16.57 | 0.29 | 1.78 | 16.37 | 16.59 | 16.149999 | 79609 |
| 1713566400 | 16.28 | 0.59 | 3.76 | 15.75 | 16.42 | 15.7055 | 137027 |
| 1713480000 | 15.69 | 0.81 | 5.44 | 15 | 16.01 | 14.93 | 171640 |
| 1713393600 | 14.88 | -0.08 | -0.53 | 15.09 | 15.09 | 14.86 | 32440 |
| 1713307200 | 14.96 | -0.02 | -0.13 | 14.9 | 15.07 | 14.8 | 52178 |
| 1713220800 | 14.98 | -0.22 | -1.45 | 15.22 | 15.3 | 14.8971 | 57767 |
| 1712961600 | 15.2 | -0.09 | -0.59 | 15.15 | 15.33 | 15.15 | 44486 |
| 1712875200 | 15.29 | 0.16 | 1.06 | 15.17 | 15.34 | 15.07 | 40393 |
| 1712788800 | 15.13 | -0.35 | -2.26 | 15.14 | 15.27 | 14.9 | 100716 |
| 1712702400 | 15.48 | 0.26 | 1.71 | 15.22 | 15.62 | 15.15 | 56752 |
| 1712616000 | 15.22 | 0.1 | 0.66 | 15.23 | 15.36 | 15.21 | 37472 |
| 1712356800 | 15.12 | -0.03 | -0.20 | 15.09 | 15.2 | 15.02 | 50275 |
| 1712270400 | 15.15 | -0.15 | -0.98 | 15.46 | 15.48 | 15.14 | 76146 |
| 1712184000 | 15.3 | 0.13 | 0.86 | 15.03 | 15.4 | 15.03 | 62143 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
