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 | -1.28 | -6.28683693517 | 20.36 | 21.85 | 18 | 4571 | 19.83298998 | CS |
| 4 | 0.7 | 3.8084874864 | 18.38 | 22.27 | 17.51 | 3246 | 19.47570962 | CS |
| 12 | 0.23 | 1.22015915119 | 18.85 | 22.27 | 15.69 | 2884 | 18.67890933 | CS |
| 26 | 2.12 | 12.5 | 16.96 | 22.27 | 13.81 | 2329 | 17.72139748 | CS |
| 52 | 2.08 | 12.2352941176 | 17 | 22.27 | 13.81 | 2403 | 16.9697368 | CS |
| 156 | -10.21 | -34.8583134175 | 29.29 | 32.94 | 13.81 | 2800 | 23.63317622 | CS |
| 260 | -7.22 | -27.4524714829 | 26.3 | 33.6 | 13.81 | 2597 | 24.34427788 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731627000 | 19.08 | -0.05 | -0.26 | 19.05 | 19.08 | 18.55 | 3322 |
| 1731540600 | 19.13 | -0.38 | -1.95 | 18 | 19.13 | 18 | 6872 |
| 1731454200 | 19.51 | -0.78 | -3.84 | 20.64 | 20.64 | 19.51 | 6258 |
| 1731367800 | 20.29 | -0.11 | -0.54 | 20.01 | 20.315 | 19.8001 | 1211 |
| 1731108600 | 20.4 | -0.3 | -1.45 | 20.64 | 20.64 | 19.99 | 2751 |
| 1731022200 | 20.7 | 0 | 0.00 | 20.36 | 21.85 | 20.2 | 5598 |
| 1730935800 | 20.7 | 0.5 | 2.48 | 21.6 | 22.27 | 20.4 | 7352 |
| 1730849400 | 20.2 | 1.09 | 5.68 | 19.5 | 20.82 | 19.5 | 7878 |
| 1730763000 | 19.115 | -0.11 | -0.57 | 19.115 | 19.115 | 19.115 | 369 |
| 1730500200 | 19.225 | 0.47 | 2.51 | 18.51 | 19.225 | 18.51 | 2359 |
| 1730413800 | 18.755 | 0.25 | 1.38 | 19 | 19.5 | 18.755 | 883 |
| 1730327400 | 18.5 | -0.04 | -0.22 | 19.5 | 19.73 | 18.5 | 2407 |
| 1730241000 | 18.54 | 0.59 | 3.32 | 18.89 | 19 | 18.0386 | 5217 |
| 1730154600 | 17.945 | -0.76 | -4.04 | 17.51 | 19.13 | 17.51 | 4233 |
| 1729895400 | 18.7 | 0.28 | 1.52 | 18.57 | 18.9 | 18.44 | 4049 |
| 1729809000 | 18.42 | 0.02 | 0.11 | 18.42 | 18.5 | 18.42 | 111 |
| 1729722600 | 18.4 | 0 | 0.00 | 18.85 | 18.85 | 18.4 | 77 |
| 1729636200 | 18.4 | 0 | 0.00 | 18.41 | 18.5 | 18.4 | 229 |
| 1729549800 | 18.4 | -0.17 | -0.92 | 18.4 | 18.4 | 18.1 | 1317 |
| 1729290600 | 18.57 | -0.76 | -3.93 | 18.76 | 18.945 | 18.57 | 1723 |
| 1729204200 | 19.33 | 1.01 | 5.51 | 18.38 | 19.33 | 18.05 | 2913 |
| 1729117800 | 18.32 | -0.18 | -0.97 | 18.4 | 18.6 | 18.04 | 1409 |
| 1729031400 | 18.5 | -0.2 | -1.07 | 18.7 | 18.98 | 18.32 | 1055 |
| 1728945000 | 18.7 | 0.07 | 0.38 | 18.4 | 18.73 | 16.97 | 2430 |
| 1728685800 | 18.63 | 0.27 | 1.47 | 18.36 | 18.86 | 18.36 | 873 |
| 1728599400 | 18.36 | -0.09 | -0.49 | 18.6 | 18.6 | 17.19 | 299 |
| 1728513000 | 18.45 | -0.06 | -0.32 | 18.46 | 18.6 | 17.91 | 5842 |
| 1728426600 | 18.51 | 0.37 | 2.04 | 18.11 | 19.6268 | 18.11 | 3969 |
| 1728340200 | 18.14 | 0.04 | 0.22 | 18.98 | 18.98 | 18.11 | 1679 |
| 1728081000 | 18.1 | 0.1 | 0.56 | 18 | 18.1 | 17.9 | 1215 |
| 1727994600 | 18 | 0 | 0.00 | 17.57 | 18 | 17.57 | 1939 |
| 1727908200 | 18 | -0.24 | -1.32 | 18.5 | 18.5 | 17.9 | 1974 |
| 1727821800 | 18.2408 | 0.24 | 1.34 | 17.91 | 18.2408 | 17.91 | 268 |
| 1727735400 | 18 | -0.02 | -0.10 | 18 | 18.1 | 18 | 4673 |
| 1727476200 | 18.0177 | -0.99 | -5.22 | 19.25 | 19.25 | 18.0177 | 1105 |
| 1727389800 | 19.01 | 0.61 | 3.32 | 18.4 | 19.01 | 18.4 | 702 |
| 1727303400 | 18.4 | 0.15 | 0.82 | 18.25 | 18.515 | 18 | 4726 |
| 1727217000 | 18.25 | 0.29 | 1.60 | 17.5 | 19.1556 | 17.5 | 3178 |
| 1727130600 | 17.9624 | -1.22 | -6.35 | 18.9 | 18.9 | 17.9624 | 1989 |
| 1726871400 | 19.18 | 1.68 | 9.60 | 18 | 19.18 | 17.5 | 4197 |
| 1726785000 | 17.5 | 0.49 | 2.88 | 17.98 | 18.71 | 17.5 | 717 |
| 1726698600 | 17.01 | 0.42 | 2.55 | 16.739999 | 17.6 | 16.739999 | 1419 |
| 1726612200 | 16.5865 | -0.22 | -1.33 | 16.5865 | 16.66 | 16.5865 | 343 |
| 1726525800 | 16.81 | -0.39 | -2.27 | 17.21 | 17.21 | 16.64 | 4240 |
| 1726266600 | 17.2 | -0.03 | -0.17 | 17.38 | 17.4 | 17.13 | 1671 |
| 1726180200 | 17.23 | 0.22 | 1.29 | 17.95 | 17.95 | 17.23 | 2082 |
| 1726093800 | 17.01 | 1.11 | 6.98 | 16.25 | 17.01 | 15.69 | 10495 |
| 1726007400 | 15.9 | -0.36 | -2.21 | 16.41 | 16.51 | 15.9 | 1993 |
| 1725921000 | 16.26 | -1.34 | -7.61 | 17.11 | 17.11 | 16.26 | 5004 |
| 1725661800 | 17.6 | -0.89 | -4.82 | 17.6 | 17.6 | 17.5 | 857 |
| 1725575400 | 18.4922 | 0.28 | 1.55 | 18.04 | 18.4922 | 17.9 | 1620 |
| 1725489000 | 18.21 | -0.59 | -3.14 | 18.1 | 18.5 | 18.01 | 2792 |
| 1725402600 | 18.8 | -0.19 | -1.00 | 18.76 | 18.8 | 17.85 | 4013 |
| 1725057000 | 18.9899 | -0.31 | -1.61 | 19.15 | 19.15 | 18.835 | 2378 |
| 1724970600 | 19.3 | -0.31 | -1.58 | 19.46 | 19.46 | 19.1008 | 1052 |
| 1724884200 | 19.61 | 0 | 0.00 | 19.46 | 19.61 | 19.02 | 338 |
| 1724797800 | 19.61 | 0.11 | 0.56 | 19.5 | 20.3 | 19.5 | 4983 |
| 1724711400 | 19.5 | -0.09 | -0.46 | 19.44 | 20.36 | 19.1 | 6525 |
| 1724452200 | 19.59 | 0.6 | 3.16 | 18.84 | 20.02 | 18.84 | 5673 |
| 1724365800 | 18.99 | -0.02 | -0.11 | 18.85 | 19 | 18.85 | 767 |
| 1724279400 | 19.01 | -0.08 | -0.42 | 18.86 | 19.125 | 18.86 | 2451 |
| 1724193000 | 19.09 | -0.38 | -1.95 | 19.99 | 19.99 | 18.23 | 9448 |
| 1724106600 | 19.47 | 1.28 | 7.04 | 18 | 21.19 | 18 | 11900 |
| 1723847400 | 18.19 | 1.39 | 8.27 | 17 | 18.545 | 16.99 | 6814 |
| 1723761000 | 16.8 | 1.2 | 7.69 | 16.1 | 17.1 | 16 | 8645 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
