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 | 2.74 | 16.7481662592 | 16.36 | 19.18 | 16.36 | 1689195 | 17.70282884 | CS |
| 4 | 0.92 | 5.06050605061 | 18.18 | 19.18 | 15.36 | 1856365 | 17.18498528 | CS |
| 12 | 1.2 | 6.70391061453 | 17.9 | 19.96 | 14.76 | 2016081 | 17.44174622 | CS |
| 26 | 3.26 | 20.5808080808 | 15.84 | 21.32 | 14.76 | 2459102 | 18.15527521 | CS |
| 52 | 7.05 | 58.5062240664 | 12.05 | 21.32 | 9.89 | 2048136 | 16.01761315 | CS |
| 156 | 10.61 | 124.970553592 | 8.49 | 21.32 | 6.41 | 1706134 | 12.81470467 | CS |
| 260 | 15.51 | 432.033426184 | 3.59 | 21.32 | 1.8 | 1567368 | 10.58908819 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726782000 | 19.1 | 1.17 | 6.53 | 18.77 | 19.18 | 18.77 | 3258340 |
| 1726695600 | 17.93 | -0.08 | -0.44 | 18 | 18.61 | 17.92 | 1331792 |
| 1726609200 | 18.01 | 0.17 | 0.95 | 17.86 | 18.18 | 17.81 | 1294068 |
| 1726522800 | 17.84 | 0.25 | 1.42 | 17.69 | 17.98 | 17.58 | 1410167 |
| 1726263600 | 17.59 | 0.2 | 1.15 | 17.5 | 17.82 | 17.39 | 2430401 |
| 1726177200 | 17.39 | 1.3 | 8.08 | 16.36 | 17.54 | 16.36 | 1979549 |
| 1726090800 | 16.09 | 0.35 | 2.22 | 16.12 | 16.399999 | 15.87 | 1339953 |
| 1726004400 | 15.74 | 0 | 0.00 | 15.74 | 15.74 | 15.74 | 0 |
| 1725918000 | 15.74 | -0.07 | -0.44 | 15.75 | 15.89 | 15.66 | 2754528 |
| 1725658800 | 15.81 | -0.55 | -3.36 | 16.21 | 16.379999 | 15.55 | 1689265 |
| 1725572400 | 16.36 | 0.1 | 0.62 | 16.45 | 16.8 | 16.34 | 1232269 |
| 1725486000 | 16.26 | -0.06 | -0.37 | 16.239999 | 16.55 | 16.23 | 1842701 |
| 1725399600 | 16.32 | -1.65 | -9.18 | 17.41 | 17.45 | 16.18 | 3624096 |
| 1725054000 | 17.97 | 0.1 | 0.56 | 17.88 | 18 | 17.69 | 3958793 |
| 1724967600 | 17.87 | -0.06 | -0.33 | 17.97 | 18 | 17.75 | 1043910 |
| 1724881200 | 17.93 | -1.06 | -5.58 | 18.73 | 18.75 | 17.45 | 1686236 |
| 1724794800 | 18.99 | 0.01 | 0.05 | 18.99 | 19.12 | 18.75 | 1446572 |
| 1724708400 | 18.98 | 0.33 | 1.77 | 18.76 | 19.12 | 18.35 | 1287160 |
| 1724449200 | 18.65 | 0.59 | 3.27 | 18.21 | 18.7 | 18.14 | 1384485 |
| 1724362800 | 18.06 | -0.2 | -1.10 | 18.18 | 18.24 | 17.94 | 1494054 |
| 1724276400 | 18.26 | 0.48 | 2.70 | 17.87 | 18.36 | 17.87 | 1866219 |
| 1724190000 | 17.78 | -0.1 | -0.56 | 17.8 | 18.05 | 17.71 | 2000315 |
| 1724103600 | 17.88 | 0.64 | 3.71 | 17.15 | 18.04 | 17.11 | 2835647 |
| 1723844400 | 17.24 | 0.98 | 6.03 | 16.1 | 17.42 | 16.079999 | 3308962 |
| 1723758000 | 16.26 | 0.85 | 5.52 | 15.83 | 16.43 | 15.74 | 1418181 |
| 1723671600 | 15.41 | 0.05 | 0.33 | 15.48 | 15.48 | 15.27 | 1093901 |
| 1723585200 | 15.36 | -0.31 | -1.98 | 15.61 | 15.61 | 15.25 | 1946725 |
| 1723498800 | 15.67 | 0.14 | 0.90 | 15.7 | 15.88 | 15.51 | 2064168 |
| 1723239600 | 15.53 | 0.24 | 1.57 | 15.4 | 15.72 | 15.35 | 1566972 |
| 1723153200 | 15.29 | 0.49 | 3.31 | 14.95 | 15.39 | 14.95 | 2150423 |
| 1723066800 | 14.8 | -0.65 | -4.21 | 15.7 | 15.86 | 14.76 | 2538675 |
| 1722980400 | 15.45 | -0.72 | -4.45 | 15.39 | 15.83 | 15.34 | 4356793 |
| 1722634800 | 16.17 | -0.37 | -2.24 | 16.18 | 16.53 | 15.86 | 3072357 |
| 1722548400 | 16.54 | -1.51 | -8.37 | 18 | 18.13 | 16.35 | 2439465 |
| 1722462000 | 18.05 | 0.49 | 2.79 | 18.66 | 18.66 | 17.5 | 2344843 |
| 1722375600 | 17.56 | -0.35 | -1.95 | 17.9 | 18.13 | 17.4 | 1285966 |
| 1722289200 | 17.91 | -0.09 | -0.50 | 17.96 | 18.08 | 17.65 | 1458174 |
| 1722030000 | 18 | 0.14 | 0.78 | 17.92 | 18.1 | 17.78 | 895024 |
| 1721943600 | 17.86 | 0.19 | 1.08 | 17.5 | 17.92 | 16.79 | 3452102 |
| 1721857200 | 17.67 | -0.15 | -0.84 | 17.82 | 18.18 | 17.57 | 1967319 |
| 1721770800 | 17.82 | -0.67 | -3.62 | 18.37 | 18.55 | 17.71 | 2410641 |
| 1721684400 | 18.49 | -0.5 | -2.63 | 19.07 | 19.22 | 18.42 | 1643234 |
| 1721425200 | 18.99 | 0.58 | 3.15 | 18.14 | 19.1 | 18.14 | 1466795 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
