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 | 0.1782 | 1.14967741935 | 15.5 | 16.25 | 14.99 | 27711 | 15.50374733 | SP |
| 4 | -0.1518 | -0.958938723942 | 15.83 | 16.25 | 14.99 | 23667 | 15.46666811 | SP |
| 12 | 1.9182 | 13.9404069767 | 13.76 | 20.51 | 13.12 | 20848 | 15.9715001 | SP |
| 26 | 0.4582 | 3.01051248357 | 15.22 | 20.51 | 12.91 | 15739 | 15.17310774 | SP |
| 52 | -2.7218 | -14.7923913043 | 18.4 | 20.51 | 12.91 | 13483 | 15.40973454 | SP |
| 156 | -19.1118 | -54.9347513653 | 34.79 | 36.31 | 12.91 | 25418 | 21.26638492 | SP |
| 260 | -7.9418 | -33.6232006774 | 23.62 | 47.69 | 12.91 | 43947 | 30.95797836 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731367800 | 15.7745 | 0.36 | 2.37 | 15.69 | 15.8101 | 15.5 | 16799 |
| 1731108600 | 15.41 | -0.72 | -4.44 | 15.3 | 15.87 | 15.2 | 79376 |
| 1731022200 | 16.1252 | 0.75 | 4.85 | 15.89 | 16.25 | 15.89 | 11050 |
| 1730935800 | 15.38 | -0.33 | -2.10 | 14.82 | 15.38 | 14.82 | 30606 |
| 1730849400 | 15.71 | 0.35 | 2.28 | 15.5 | 15.7399 | 15.5 | 5990 |
| 1730763000 | 15.36 | 0.2 | 1.35 | 15.35 | 15.4495 | 15.3182 | 5250 |
| 1730500200 | 15.1558 | 0.12 | 0.77 | 15.2 | 15.325 | 15.08 | 3729 |
| 1730413800 | 15.04 | -0.23 | -1.51 | 15.18 | 15.24 | 15.0001 | 15962 |
| 1730327400 | 15.27 | -0.36 | -2.30 | 15.01 | 15.3857 | 15.01 | 137636 |
| 1730241000 | 15.63 | -0.24 | -1.51 | 15.92 | 15.92 | 15.5001 | 4651 |
| 1730154600 | 15.87 | 0.04 | 0.25 | 15.86 | 15.95 | 15.69 | 6747 |
| 1729895400 | 15.83 | 0.26 | 1.67 | 15.86 | 16 | 15.83 | 1798 |
| 1729809000 | 15.57 | -0.34 | -2.13 | 15.55 | 15.88 | 15.435 | 86135 |
| 1729722600 | 15.9092 | -0.12 | -0.72 | 16.02 | 16.02 | 15.9092 | 522 |
| 1729636200 | 16.0246 | 0.13 | 0.85 | 15.92 | 16.129999 | 15.92 | 3658 |
| 1729549800 | 15.89 | 0.01 | 0.06 | 15.88 | 15.94 | 15.73 | 30214 |
| 1729290600 | 15.8806 | 0.74 | 4.86 | 15.95 | 16.16 | 15.85 | 8376 |
| 1729204200 | 15.1441 | -0.36 | -2.30 | 15.26 | 15.3 | 15.01 | 7061 |
| 1729117800 | 15.5 | -0.02 | -0.15 | 15.49 | 15.66 | 15.4001 | 10382 |
| 1729031400 | 15.5229 | -0.74 | -4.53 | 15.83 | 16.09 | 15.4 | 14624 |
| 1728945000 | 16.26 | -0.42 | -2.52 | 16.26 | 16.9999 | 16.038 | 9589 |
| 1728685800 | 16.68 | -0.19 | -1.13 | 16.43 | 16.8716 | 16.379999 | 12141 |
| 1728599400 | 16.87 | -0.12 | -0.71 | 16.98 | 17.15 | 16.69 | 64458 |
| 1728513000 | 16.99 | -0.89 | -4.98 | 16.85 | 17.18 | 16.68 | 27102 |
| 1728426600 | 17.8798 | -2.39 | -11.79 | 18.31 | 18.58 | 17.69 | 53027 |
| 1728340200 | 20.27 | 1.47 | 7.81 | 19.55 | 20.51 | 19.37 | 61950 |
| 1728081000 | 18.802 | 1.06 | 5.99 | 18.29 | 18.85 | 18.29 | 52914 |
| 1727994600 | 17.74 | -0.33 | -1.83 | 17.63 | 17.85 | 17.1 | 23160 |
| 1727908200 | 18.07 | 1.13 | 6.67 | 18.05 | 18.25 | 17.5001 | 51262 |
| 1727821800 | 16.94 | 0.23 | 1.38 | 16.68 | 17.0385 | 16.44 | 44081 |
| 1727735400 | 16.71 | 0.99 | 6.30 | 17.02 | 17.315 | 16.5024 | 58928 |
| 1727476200 | 15.72 | 0.68 | 4.52 | 15.3 | 15.9 | 15.15 | 63588 |
| 1727389800 | 15.04 | 0.69 | 4.81 | 15.1 | 15.2999 | 14.87 | 14878 |
| 1727303400 | 14.35 | -0.15 | -1.03 | 14.4 | 14.4 | 14.13 | 26837 |
| 1727217000 | 14.5 | 1.01 | 7.49 | 14.2 | 14.5 | 13.8801 | 36784 |
| 1727130600 | 13.4893 | -0.03 | -0.22 | 13.55 | 13.6 | 13.44 | 50874 |
| 1726871400 | 13.5195 | 0.18 | 1.35 | 13.55 | 13.658 | 13.38 | 2571 |
| 1726785000 | 13.34 | -0.01 | -0.04 | 13.43 | 13.71 | 13.34 | 18953 |
| 1726698600 | 13.345 | -0.09 | -0.63 | 13.43 | 13.55 | 13.29 | 1073 |
| 1726612200 | 13.43 | 0.02 | 0.13 | 13.44 | 13.54 | 13.34 | 1907 |
| 1726525800 | 13.4131 | 0.15 | 1.15 | 13.41 | 13.4131 | 13.21 | 711 |
| 1726266600 | 13.26 | 0.01 | 0.08 | 13.34 | 13.34 | 13.11 | 26303 |
| 1726180200 | 13.25 | -0.25 | -1.87 | 13.3 | 13.32 | 13.25 | 2115 |
| 1726093800 | 13.5025 | 0.28 | 2.14 | 13.5 | 13.6068 | 13.32 | 3362 |
| 1726007400 | 13.22 | -0.25 | -1.86 | 13.29 | 13.29 | 13.22 | 1541 |
| 1725921000 | 13.47 | 0.02 | 0.15 | 13.42 | 13.47 | 13.34 | 3212 |
| 1725661800 | 13.45 | -0.16 | -1.18 | 13.51 | 13.59 | 13.445 | 1515 |
| 1725575400 | 13.61 | 0.17 | 1.25 | 13.62 | 13.62 | 13.5255 | 1972 |
| 1725489000 | 13.4416 | -0.04 | -0.28 | 13.49 | 13.5 | 13.41 | 4808 |
| 1725402600 | 13.48 | -0.23 | -1.70 | 13.62 | 13.62 | 13.4 | 1032 |
| 1725057000 | 13.7137 | 0.13 | 0.98 | 13.7 | 13.83 | 13.58 | 25304 |
| 1724970600 | 13.58 | 0.27 | 2.03 | 13.43 | 13.62 | 13.43 | 2340 |
| 1724884200 | 13.31 | -0.02 | -0.15 | 13.33 | 13.37 | 13.28 | 1664 |
| 1724797800 | 13.33 | -0.02 | -0.15 | 13.4 | 13.41 | 13.29 | 16776 |
| 1724711400 | 13.35 | 0.04 | 0.30 | 13.22 | 13.35 | 13.22 | 1542 |
| 1724452200 | 13.31 | -0.05 | -0.37 | 13.44 | 13.58 | 13.31 | 1207 |
| 1724365800 | 13.36 | -0.47 | -3.38 | 13.53 | 13.53 | 13.33 | 3166 |
| 1724279400 | 13.828 | 0.15 | 1.08 | 13.72 | 13.83 | 13.7 | 1946 |
| 1724193000 | 13.68 | -0.23 | -1.62 | 13.76 | 13.76 | 13.66 | 1387 |
| 1724106600 | 13.905 | -0.05 | -0.36 | 13.9 | 13.905 | 13.81 | 1068 |
| 1723847400 | 13.955 | 0.15 | 1.12 | 13.85 | 13.955 | 13.76 | 5841 |
| 1723761000 | 13.8 | 0.07 | 0.55 | 13.82 | 13.875 | 13.7 | 12170 |
| 1723674600 | 13.7251 | -0.28 | -2.00 | 13.84 | 13.84 | 13.7251 | 724 |
| 1723588200 | 14.0052 | 0 | 0.03 | 13.98 | 14.0052 | 13.97 | 305 |
| 1723501800 | 14.0007 | 0.2 | 1.45 | 13.95 | 14.06 | 13.9272 | 10576 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
