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 | -0.055 | -0.344395742016 | 15.97 | 15.9798 | 15.4166 | 7617 | 15.73746643 | SP |
| 4 | 0.695 | 4.56636005256 | 15.22 | 16.04 | 14.48 | 6853 | 15.31500347 | SP |
| 12 | 1.155 | 7.82520325203 | 14.76 | 16.04 | 14.095 | 6957 | 15.09084796 | SP |
| 26 | 1.435 | 9.91022099448 | 14.48 | 16.88 | 13.72 | 6362 | 15.11267484 | SP |
| 52 | -0.225 | -1.39405204461 | 16.14 | 17.76 | 13.72 | 7034 | 15.19492453 | SP |
| 156 | -9.475 | -37.3178416699 | 25.39 | 29.51 | 13.72 | 11469 | 21.67975935 | SP |
| 260 | -9.475 | -37.3178416699 | 25.39 | 29.51 | 13.72 | 11469 | 21.67975935 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303400 | 15.6056 | -0.26 | -1.67 | 15.79 | 15.83 | 15.605 | 6481 |
| 1727217000 | 15.87 | 0.15 | 0.99 | 15.81 | 15.9 | 15.8 | 14114 |
| 1727130600 | 15.715 | 0.16 | 1.01 | 15.59 | 15.75 | 15.59 | 9030 |
| 1726871400 | 15.5572 | -0.14 | -0.91 | 15.59 | 15.59 | 15.4166 | 3498 |
| 1726785000 | 15.7007 | 0.03 | 0.18 | 15.97 | 15.97 | 15.7 | 4964 |
| 1726698600 | 15.6725 | -0.01 | -0.05 | 15.78 | 16.04 | 15.665 | 6972 |
| 1726612200 | 15.6806 | 0.12 | 0.77 | 15.65 | 15.81 | 15.6201 | 9554 |
| 1726525800 | 15.5603 | 0.04 | 0.29 | 15.6 | 15.6 | 15.41 | 3480 |
| 1726266600 | 15.5158 | 0.19 | 1.24 | 15.62 | 15.62 | 15.4885 | 5339 |
| 1726180200 | 15.3263 | 0.08 | 0.52 | 15.22 | 15.37 | 15.16 | 5397 |
| 1726093800 | 15.2466 | 0.57 | 3.91 | 14.86 | 15.2599 | 14.86 | 7122 |
| 1726007400 | 14.6731 | 0.03 | 0.17 | 14.6 | 14.6731 | 14.48 | 7414 |
| 1725921000 | 14.6481 | -0.09 | -0.59 | 14.67 | 14.76 | 14.62 | 6328 |
| 1725661800 | 14.735 | -0.34 | -2.22 | 15.09 | 15.09 | 14.6801 | 7802 |
| 1725575400 | 15.07 | 0.08 | 0.54 | 15.11 | 15.12 | 15.0401 | 1923 |
| 1725489000 | 14.9885 | 0.19 | 1.30 | 14.7961 | 15.03 | 14.7961 | 5404 |
| 1725402600 | 14.7961 | -0.45 | -2.98 | 15.25 | 15.25 | 14.7961 | 12555 |
| 1725057000 | 15.25 | 0.13 | 0.89 | 15.26 | 15.26 | 15.12 | 9202 |
| 1724970600 | 15.1161 | 0 | 0.01 | 15.22 | 15.2481 | 15.0823 | 3631 |
| 1724884200 | 15.1149 | -0.17 | -1.14 | 15.25 | 15.25 | 15.08 | 2209 |
| 1724797800 | 15.2897 | 0.02 | 0.13 | 15.22 | 15.33 | 15.185 | 3231 |
| 1724711400 | 15.27 | -0.02 | -0.11 | 14.73 | 15.4099 | 14.73 | 13917 |
| 1724452200 | 15.2871 | 0.43 | 2.91 | 14.91 | 15.2871 | 14.91 | 8358 |
| 1724365800 | 14.855 | -0.24 | -1.56 | 15.09 | 15.09 | 14.855 | 8071 |
| 1724279400 | 15.0903 | 0.05 | 0.33 | 15.04 | 15.0903 | 15.01 | 3306 |
| 1724193000 | 15.04 | -0.2 | -1.31 | 15.25 | 15.25 | 15 | 18298 |
| 1724106600 | 15.24 | 0.15 | 0.96 | 15.31 | 15.31 | 15.1168 | 15956 |
| 1723847400 | 15.095 | -0.04 | -0.29 | 15.17 | 15.17 | 14.9801 | 7078 |
| 1723761000 | 15.1393 | 0.14 | 0.93 | 15.11 | 15.21 | 15.065 | 3536 |
| 1723674600 | 14.9998 | -0.04 | -0.26 | 15.08 | 15.08 | 14.93 | 5402 |
| 1723588200 | 15.0382 | 0.32 | 2.16 | 14.82 | 15.0439 | 14.82 | 3231 |
| 1723501800 | 14.72 | -0.08 | -0.54 | 14.7 | 14.81 | 14.7 | 8254 |
| 1723242600 | 14.8 | -0.11 | -0.75 | 14.9119 | 14.9119 | 14.7 | 5895 |
| 1723156200 | 14.9119 | 0.38 | 2.63 | 14.64 | 14.95 | 14.6318 | 9129 |
| 1723069800 | 14.53 | -0 | -0.01 | 14.63 | 15.03 | 14.53 | 9870 |
| 1722983400 | 14.5308 | 0.16 | 1.09 | 14.39 | 14.62 | 14.38 | 11175 |
| 1722897000 | 14.3748 | -0.4 | -2.71 | 14.73 | 14.73 | 14.095 | 17859 |
| 1722637800 | 14.7746 | -0.21 | -1.37 | 14.84 | 14.84 | 14.76 | 7496 |
| 1722551400 | 14.9798 | -0.27 | -1.74 | 15.27 | 15.3001 | 14.9401 | 2634 |
| 1722465000 | 15.2453 | 0.3 | 1.99 | 15.15 | 15.2594 | 15.15 | 815 |
| 1722378600 | 14.9484 | -0.19 | -1.23 | 15.08 | 15.13 | 14.9 | 3377 |
| 1722292200 | 15.1349 | -0.16 | -1.07 | 15.3 | 15.3 | 15.115 | 4843 |
| 1722033000 | 15.2989 | 0.26 | 1.75 | 15.16 | 15.325 | 15.16 | 2729 |
| 1721946600 | 15.036 | 0.05 | 0.31 | 15.03 | 15.2399 | 15.01 | 4497 |
| 1721860200 | 14.99 | 0.01 | 0.07 | 15.03 | 15.23 | 14.99 | 3906 |
| 1721773800 | 14.9793 | -0.09 | -0.62 | 15.06 | 15.06 | 14.96 | 4637 |
| 1721687400 | 15.0732 | 0.14 | 0.97 | 15.08 | 15.1 | 14.98 | 6697 |
| 1721428200 | 14.9287 | -0.09 | -0.63 | 15.02 | 15.02 | 14.92 | 3585 |
| 1721341800 | 15.0234 | -0.07 | -0.44 | 15.19 | 15.27 | 15.01 | 2991 |
| 1721255400 | 15.09 | -0.36 | -2.33 | 15.33 | 15.33 | 15.09 | 3280 |
| 1721169000 | 15.45 | 0.3 | 2.00 | 15.15 | 15.45 | 15.15 | 6074 |
| 1721082600 | 15.1466 | -0.58 | -3.72 | 15.51 | 15.51 | 15.1 | 22914 |
| 1720823400 | 15.7314 | 0.3 | 1.95 | 15.64 | 15.8 | 15.58 | 3145 |
| 1720737000 | 15.43 | 0.44 | 2.93 | 15.36 | 15.49 | 15.36 | 7899 |
| 1720650600 | 14.9911 | 0.23 | 1.57 | 14.92 | 15 | 14.826 | 7288 |
| 1720564200 | 14.76 | -0.13 | -0.84 | 14.8852 | 14.8852 | 14.67 | 8003 |
| 1720477800 | 14.8852 | 0.05 | 0.31 | 14.86 | 14.8999 | 14.8 | 7912 |
| 1720218600 | 14.8399 | 0.19 | 1.27 | 14.76 | 14.8399 | 14.67 | 3825 |
| 1720040640 | 14.6534 | 0.33 | 2.33 | 14.45 | 14.6534 | 14.45 | 2886 |
| 1719959400 | 14.32 | -0.05 | -0.34 | 14.4 | 14.44 | 14.29 | 6991 |
| 1719873000 | 14.3689 | -0.09 | -0.63 | 14.57 | 14.63 | 14.36 | 3474 |
| 1719613800 | 14.46 | -0.45 | -3.01 | 14.86 | 14.86 | 14.46 | 4511 |
| 1719527400 | 14.9089 | 0.02 | 0.15 | 14.75 | 14.9089 | 14.74 | 4479 |
| 1719441000 | 14.8861 | -0.15 | -0.99 | 15.03 | 15.03 | 14.83 | 2575 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
