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 | -1.56 | -8.1038961039 | 19.25 | 19.28 | 17.57 | 2161266 | 18.37217375 | CS |
| 4 | 0.11 | 0.625711035267 | 17.58 | 19.96 | 17.23 | 1934364 | 18.6624098 | CS |
| 12 | -1.02 | -5.45163014431 | 18.71 | 21.32 | 17.07 | 2177483 | 18.84922098 | CS |
| 26 | 3.79 | 27.2661870504 | 13.9 | 21.32 | 13.79 | 2396828 | 17.69690393 | CS |
| 52 | 5.02 | 39.6211523283 | 12.67 | 21.32 | 9.89 | 1983471 | 15.43559707 | CS |
| 156 | 8.47 | 91.8655097614 | 9.22 | 21.32 | 6.41 | 1687082 | 12.40125921 | CS |
| 260 | 13.61 | 333.578431373 | 4.08 | 21.32 | 1.8 | 1528211 | 10.2254776 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770800 | 17.82 | -0.6 | -3.26 | 18.37 | 18.55 | 17.71 | 2410641 |
| 1721684400 | 18.42 | 0.01 | 0.05 | 19.07 | 19.22 | 18.39 | 2191546 |
| 1721425200 | 18.41 | 0 | 0.00 | 18.41 | 18.41 | 18.41 | 0 |
| 1721338800 | 18.41 | -0.79 | -4.11 | 18.81 | 19.12 | 18.05 | 2684201 |
| 1721252400 | 19.2 | -0.39 | -1.99 | 19.25 | 19.28 | 18.95 | 1358674 |
| 1721166000 | 19.59 | 0.07 | 0.36 | 19.38 | 19.63 | 19.08 | 1787660 |
| 1721079600 | 19.52 | -0.32 | -1.61 | 19.82 | 19.82 | 19.35 | 1913644 |
| 1720820400 | 19.84 | 0.4 | 2.06 | 19.88 | 19.96 | 19.58 | 2277353 |
| 1720734000 | 19.44 | 0 | 0.00 | 19.6 | 19.65 | 19.16 | 1980745 |
| 1720647600 | 19.44 | 0.44 | 2.32 | 19.15 | 19.49 | 19.06 | 1892889 |
| 1720561200 | 19 | 0.45 | 2.43 | 18.66 | 19.07 | 18.65 | 2605385 |
| 1720474800 | 18.55 | -0.31 | -1.64 | 19.02 | 19.05 | 18.27 | 1685008 |
| 1720215600 | 18.86 | 0.14 | 0.75 | 19.09 | 19.11 | 18.71 | 1883222 |
| 1720129200 | 18.72 | 0 | 0.00 | 18.91 | 18.97 | 18.71 | 244614 |
| 1720042800 | 18.72 | 0.97 | 5.46 | 18.04 | 19.03 | 18.04 | 1949374 |
| 1719956400 | 17.75 | 0.1 | 0.57 | 17.94 | 18.05 | 17.23 | 3022252 |
| 1719610800 | 17.65 | 0.2 | 1.15 | 17.75 | 18.02 | 17.6 | 2214165 |
| 1719524400 | 17.45 | -0.44 | -2.46 | 17.9 | 17.9 | 17.41 | 1306292 |
| 1719438000 | 17.89 | 0.29 | 1.65 | 17.58 | 17.9 | 17.58 | 1410885 |
| 1719351600 | 17.6 | -0.44 | -2.44 | 18.09 | 18.09 | 17.5 | 1667774 |
| 1719265200 | 18.04 | 0.8 | 4.64 | 17.25 | 18.14 | 17.13 | 1771939 |
| 1719006000 | 17.24 | -0.74 | -4.12 | 17.69 | 17.84 | 17.07 | 6354105 |
| 1718919600 | 17.98 | 0.44 | 2.51 | 17.81 | 18.04 | 17.64 | 2059633 |
| 1718833200 | 17.54 | -0.03 | -0.17 | 17.58 | 17.79 | 17.48 | 347726 |
| 1718746800 | 17.57 | 0.14 | 0.80 | 17.35 | 17.69 | 17.34 | 1856846 |
| 1718660400 | 17.43 | -0.05 | -0.29 | 17.4 | 17.62 | 17.24 | 1651714 |
| 1718401200 | 17.48 | 0.17 | 0.98 | 17.3 | 17.77 | 17.25 | 2061943 |
| 1718314800 | 17.31 | -0.24 | -1.37 | 17.46 | 17.46 | 17.24 | 1771428 |
| 1718228400 | 17.55 | -0.44 | -2.45 | 18.18 | 18.42 | 17.42 | 1845326 |
| 1718142000 | 17.99 | -0.35 | -1.91 | 18.21 | 18.22 | 17.83 | 1542610 |
| 1718055600 | 18.34 | 0.33 | 1.83 | 18.1 | 18.51 | 17.84 | 1258350 |
| 1717796400 | 18.01 | -0.58 | -3.12 | 18.15 | 18.4 | 17.75 | 2245455 |
| 1717710000 | 18.59 | 0.05 | 0.27 | 18.55 | 18.7 | 18.54 | 2706991 |
| 1717623600 | 18.54 | 0.65 | 3.63 | 18.09 | 18.8 | 17.98 | 2683678 |
| 1717537200 | 17.89 | -1.25 | -6.53 | 18.72 | 18.75 | 17.57 | 4272922 |
| 1717450800 | 19.14 | -0.54 | -2.74 | 19.7 | 19.92 | 19.06 | 3467951 |
| 1717191600 | 19.68 | -0.09 | -0.46 | 19.95 | 19.95 | 19.16 | 4350669 |
| 1717105200 | 19.77 | -0.27 | -1.35 | 19.72 | 19.92 | 19.5 | 1067824 |
| 1717018800 | 20.04 | -0.55 | -2.67 | 20.26 | 20.41 | 19.77 | 1857457 |
| 1716932400 | 20.59 | 0.88 | 4.46 | 20.07 | 20.62 | 19.98 | 2042466 |
| 1716846000 | 19.71 | 0.32 | 1.65 | 19.47 | 19.81 | 19.44 | 273004 |
| 1716586800 | 19.39 | 0.48 | 2.54 | 19.01 | 19.45 | 19 | 899272 |
| 1716500400 | 18.91 | -0.48 | -2.48 | 19.51 | 19.62 | 18.72 | 3463601 |
| 1716414000 | 19.39 | -1.89 | -8.88 | 20.86 | 20.89 | 19.2 | 5282293 |
| 1716327600 | 21.28 | 0.2 | 0.95 | 21.08 | 21.32 | 20.78 | 2559904 |
| 1715982000 | 21.08 | 1.23 | 6.20 | 20.35 | 21.13 | 20.23 | 2694239 |
| 1715895600 | 19.85 | -0.08 | -0.40 | 19.74 | 20.04 | 19.64 | 1346418 |
| 1715809200 | 19.93 | -0.1 | -0.50 | 20.22 | 20.52 | 19.66 | 2582643 |
| 1715722800 | 20.03 | 0.31 | 1.57 | 19.98 | 20.57 | 19.79 | 3308482 |
| 1715636400 | 19.72 | 0.06 | 0.31 | 20 | 20 | 19.31 | 1601406 |
| 1715377200 | 19.66 | -0.21 | -1.06 | 19.93 | 20.26 | 19.65 | 2117631 |
| 1715290800 | 19.87 | -0.01 | -0.05 | 19.83 | 20.25 | 19.82 | 1706532 |
| 1715204400 | 19.88 | -0.01 | -0.05 | 19.51 | 19.89 | 19.24 | 1951224 |
| 1715118000 | 19.89 | 0.31 | 1.58 | 19.61 | 20.06 | 19.45 | 1510577 |
| 1715031600 | 19.58 | 0.52 | 2.73 | 19.36 | 19.58 | 19.23 | 1830322 |
| 1714772400 | 19.06 | 0.35 | 1.87 | 19.24 | 19.3 | 18.9 | 2298223 |
| 1714686000 | 18.71 | 0.11 | 0.59 | 18.59 | 18.99 | 18.49 | 1676792 |
| 1714599600 | 18.6 | -0.06 | -0.32 | 18.71 | 19.05 | 18.31 | 3310600 |
| 1714513200 | 18.66 | -1.96 | -9.51 | 19.25 | 19.5 | 18.33 | 12336346 |
| 1714426800 | 20.62 | 0.26 | 1.28 | 20.5 | 20.66 | 20.21 | 4992240 |
| 1714167600 | 20.36 | 1.14 | 5.93 | 19.62 | 20.45 | 19.48 | 7278103 |
| 1714081200 | 19.22 | 0.89 | 4.86 | 18.35 | 19.27 | 18.32 | 2616763 |
| 1713994800 | 18.33 | 0.19 | 1.05 | 18.26 | 18.6 | 18.24 | 1898109 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
