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 | 0.38 | 2.13243546577 | 17.82 | 18.21 | 17.6601 | 26228 | 17.89376354 | SP |
| 4 | -0.13 | -0.709219858156 | 18.33 | 18.89 | 17.6601 | 17333 | 18.11524667 | SP |
| 12 | -4.36 | -19.3262411348 | 22.56 | 22.69 | 17.6601 | 16745 | 19.17994858 | SP |
| 26 | -2.78 | -13.2507149666 | 20.98 | 22.89 | 17.6601 | 14067 | 20.12445676 | SP |
| 52 | -1.92 | -9.54274353877 | 20.12 | 22.89 | 17.6601 | 12719 | 20.25280693 | SP |
| 156 | -1.92 | -9.54274353877 | 20.12 | 22.89 | 17.6601 | 12719 | 20.25280693 | SP |
| 260 | -1.92 | -9.54274353877 | 20.12 | 22.89 | 17.6601 | 12719 | 20.25280693 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009000 | 18.2 | 0.21 | 1.17 | 17.97 | 18.21 | 17.97 | 20223 |
| 1718922600 | 17.99 | 0.11 | 0.62 | 17.86 | 18.12 | 17.86 | 18809 |
| 1718749800 | 17.88 | -0.08 | -0.44 | 17.83 | 18.0046 | 17.83 | 52878 |
| 1718663400 | 17.9596 | 0.19 | 1.09 | 17.77 | 18.02 | 17.77 | 16414 |
| 1718404200 | 17.7651 | 0.03 | 0.14 | 17.82 | 17.87 | 17.6601 | 16811 |
| 1718317800 | 17.7399 | -0.18 | -0.98 | 17.9 | 17.9 | 17.69 | 18864 |
| 1718231400 | 17.9154 | 0 | 0.02 | 17.91 | 18.0345 | 17.9 | 8428 |
| 1718145000 | 17.912 | -0.26 | -1.44 | 17.96 | 18.17 | 17.901 | 10839 |
| 1718058600 | 18.1733 | 0.18 | 0.98 | 17.94 | 18.18 | 17.88 | 11243 |
| 1717799400 | 17.9969 | 0.05 | 0.30 | 17.94 | 18.06 | 17.92 | 28879 |
| 1717713000 | 17.9433 | -0.47 | -2.54 | 18.11 | 18.11 | 17.915 | 15300 |
| 1717626600 | 18.41 | -0.26 | -1.38 | 18.68 | 18.68 | 18.27 | 22540 |
| 1717540200 | 18.6679 | -0 | -0.01 | 18.69 | 18.73 | 18.51 | 11544 |
| 1717453800 | 18.67 | 0.05 | 0.27 | 18.89 | 18.89 | 18.5462 | 25158 |
| 1717194600 | 18.62 | 0.3 | 1.63 | 18.54 | 18.62 | 18.45 | 10768 |
| 1717108200 | 18.322 | 0.09 | 0.47 | 18.29 | 18.4685 | 18.29 | 11444 |
| 1717021800 | 18.2369 | -0.15 | -0.81 | 18.3 | 18.4 | 18.2369 | 21515 |
| 1716935400 | 18.3856 | 0.11 | 0.58 | 18.41 | 18.5 | 18.3 | 5819 |
| 1716589800 | 18.2804 | 0.15 | 0.85 | 18.33 | 18.35 | 18.13 | 4111 |
| 1716503400 | 18.1259 | -0.43 | -2.29 | 18.62 | 18.62 | 18.03 | 17629 |
| 1716417000 | 18.5509 | 0.01 | 0.06 | 18.59 | 18.6299 | 18.47 | 13493 |
| 1716330600 | 18.5399 | 0.03 | 0.16 | 18.58 | 18.5888 | 18.4201 | 13545 |
| 1716244200 | 18.51 | -0.03 | -0.13 | 18.54 | 18.54 | 18.4443 | 71669 |
| 1715985000 | 18.535 | -0 | -0.02 | 18.52 | 18.6199 | 18.47 | 8009 |
| 1715898600 | 18.5393 | 0.08 | 0.46 | 18.45 | 18.5997 | 18.45 | 23161 |
| 1715812200 | 18.4545 | -0.41 | -2.20 | 18.92 | 18.92 | 18.15 | 37297 |
| 1715725800 | 18.8692 | -0.08 | -0.43 | 18.94 | 18.94 | 18.73 | 10612 |
| 1715639400 | 18.95 | 0.12 | 0.64 | 18.94 | 18.969 | 18.81 | 13022 |
| 1715380200 | 18.83 | -0.07 | -0.37 | 19 | 19 | 18.75 | 15268 |
| 1715293800 | 18.9 | 0.09 | 0.48 | 18.92 | 18.93 | 18.7 | 15468 |
| 1715207400 | 18.81 | 0.02 | 0.11 | 18.89 | 18.95 | 18.7 | 18915 |
| 1715121000 | 18.79 | -1.66 | -8.12 | 19.49 | 19.49 | 18.55 | 71877 |
| 1715034600 | 20.45 | -0.21 | -1.02 | 20.3 | 20.45 | 20.18 | 14180 |
| 1714775400 | 20.66 | 0.13 | 0.63 | 20.73 | 20.81 | 20.55 | 25616 |
| 1714689000 | 20.5313 | 0.36 | 1.79 | 20.34 | 20.54 | 20.3 | 4128 |
| 1714602600 | 20.17 | -0.09 | -0.43 | 20.29 | 20.35 | 20.16 | 13587 |
| 1714516200 | 20.2577 | -0.22 | -1.09 | 20.44 | 20.459 | 20.19 | 10881 |
| 1714429800 | 20.48 | 0.08 | 0.37 | 20.59 | 20.59 | 20.32 | 3104 |
| 1714170600 | 20.4045 | -0.02 | -0.09 | 20.51 | 20.51 | 20.35 | 4159 |
| 1714084200 | 20.4224 | -0.08 | -0.38 | 20.2489 | 20.46 | 20.11 | 5786 |
| 1713997800 | 20.5 | 0.06 | 0.29 | 20.26 | 20.5 | 20.26 | 13061 |
| 1713911400 | 20.4407 | 0.24 | 1.19 | 20.44 | 20.5 | 20.395 | 3897 |
| 1713825000 | 20.2 | -0.04 | -0.22 | 20.3 | 20.38 | 20.168 | 26174 |
| 1713565800 | 20.2446 | -0.01 | -0.03 | 20.2 | 20.25 | 20.11 | 11494 |
| 1713479400 | 20.25 | -0.24 | -1.17 | 20.49 | 20.54 | 20.25 | 5146 |
| 1713393000 | 20.49 | -0.03 | -0.12 | 20.61 | 20.61 | 20.33 | 3469 |
| 1713306600 | 20.515 | 0.18 | 0.87 | 20.29 | 20.6 | 20.25 | 5250 |
| 1713220200 | 20.3387 | -0.12 | -0.57 | 20.42 | 20.6341 | 20.29 | 27304 |
| 1712961000 | 20.4546 | -0.6 | -2.83 | 21.11 | 21.11 | 20.4303 | 17185 |
| 1712874600 | 21.05 | 0.01 | 0.06 | 21.05 | 21.21 | 20.91 | 7827 |
| 1712788200 | 21.0369 | -0.1 | -0.45 | 21.09 | 21.09 | 20.905 | 8764 |
| 1712701800 | 21.1319 | 0.08 | 0.37 | 21.23 | 21.23 | 21.05 | 7063 |
| 1712615400 | 21.0542 | -0.09 | -0.44 | 21.29 | 21.29 | 20.97 | 13730 |
| 1712356200 | 21.1468 | 0.17 | 0.80 | 20.87 | 21.22 | 20.87 | 6397 |
| 1712269800 | 20.98 | -0.96 | -4.38 | 21.54 | 21.54 | 20.8524 | 12963 |
| 1712183400 | 21.94 | -0.61 | -2.69 | 22.69 | 22.69 | 21.82 | 27814 |
| 1712097000 | 22.5454 | 0.15 | 0.65 | 22.07 | 22.61 | 22.07 | 8232 |
| 1712010600 | 22.4 | -0.13 | -0.57 | 22.56 | 22.56 | 22.23 | 19612 |
| 1711665000 | 22.5283 | -0 | -0.01 | 22.65 | 22.65 | 22.43 | 13512 |
| 1711578600 | 22.53 | 0.11 | 0.47 | 22.89 | 22.89 | 22.4529 | 13215 |
| 1711492200 | 22.4245 | -0.06 | -0.25 | 22.54 | 22.54 | 22.35 | 17166 |
| 1711405800 | 22.48 | 0.41 | 1.85 | 22.19 | 22.48 | 22.19 | 17019 |
| 1711146600 | 22.0708 | 0 | 0.00 | 22.14 | 22.15 | 22 | 7649 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
