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 | -0.15 | -1.06382978723 | 14.1 | 14.18 | 13.87 | 2366590 | 13.99745673 | SP |
| 4 | -1.15 | -7.61589403974 | 15.1 | 15.25 | 13.87 | 2592683 | 14.63483455 | SP |
| 12 | 0.04 | 0.287562904385 | 13.91 | 15.25 | 12.8601 | 3094431 | 13.97625888 | SP |
| 26 | -1.42 | -9.238776838 | 15.37 | 15.81 | 12.8601 | 3471687 | 14.1084716 | SP |
| 52 | -3.89 | -21.8049327354 | 17.84 | 19.215 | 12.72 | 3343196 | 14.6546312 | SP |
| 156 | -9.13 | -39.5580589255 | 23.08 | 25.8 | 12.72 | 4643298 | 19.09735635 | SP |
| 260 | 3.32 | 31.2323612418 | 10.63 | 34.25 | 8.08 | 3934787 | 20.36016771 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719268500 | 14.05 | 0.14 | 1.01 | 13.92 | 14.1299 | 13.91 | 1791945 |
| 1719009300 | 13.91 | -0.04 | -0.29 | 13.95 | 14.0208 | 13.88 | 2816713 |
| 1718922900 | 13.95 | -0.19 | -1.34 | 14.06 | 14.06 | 13.87 | 2843403 |
| 1718750100 | 14.14 | 0.02 | 0.14 | 14.1 | 14.18 | 14.05 | 2014297 |
| 1718663700 | 14.12 | -0.22 | -1.53 | 14.31 | 14.315 | 14.0099 | 3446803 |
| 1718404500 | 14.34 | -0.33 | -2.25 | 14.55 | 14.575 | 14.33 | 2341741 |
| 1718318100 | 14.67 | -0.2 | -1.34 | 14.85 | 14.9 | 14.6001 | 2448070 |
| 1718231700 | 14.87 | 0.14 | 0.95 | 15.09 | 15.15 | 14.835 | 2687220 |
| 1718145300 | 14.73 | -0.05 | -0.34 | 14.61 | 14.76 | 14.515 | 2663332 |
| 1718058900 | 14.78 | 0.25 | 1.72 | 14.51 | 14.81 | 14.425 | 1898308 |
| 1717799700 | 14.53 | -0.38 | -2.55 | 14.81 | 14.81 | 14.53 | 3367017 |
| 1717713300 | 14.91 | -0.15 | -1.00 | 14.92 | 15 | 14.86 | 1719421 |
| 1717626900 | 15.06 | 0.12 | 0.80 | 14.92 | 15.13 | 14.9 | 1999274 |
| 1717540500 | 14.94 | -0.14 | -0.93 | 15 | 15.02 | 14.865 | 3411625 |
| 1717454100 | 15.08 | 0.11 | 0.73 | 15.17 | 15.25 | 15.0497 | 3427545 |
| 1717194900 | 14.97 | -0.07 | -0.47 | 15.01 | 15.15 | 14.79 | 3376165 |
| 1717108500 | 15.04 | 0.21 | 1.42 | 15 | 15.04 | 14.84 | 1597085 |
| 1717022100 | 14.83 | -0.25 | -1.66 | 14.87 | 14.945 | 14.77 | 2529199 |
| 1716935700 | 15.08 | 0.16 | 1.07 | 15.1 | 15.23 | 15 | 3218290 |
| 1716590100 | 14.92 | 0.35 | 2.40 | 14.61 | 14.96 | 14.58 | 4817295 |
| 1716503700 | 14.57 | -0.22 | -1.49 | 14.82 | 14.82 | 14.52 | 4021065 |
| 1716417300 | 14.79 | 0.52 | 3.64 | 14.21 | 14.91 | 14.21 | 5752976 |
| 1716330900 | 14.27 | 0.12 | 0.85 | 14.06 | 14.28 | 14.06 | 2149983 |
| 1716244500 | 14.15 | -0.01 | -0.07 | 14.1 | 14.16 | 14.085 | 1474658 |
| 1715985300 | 14.16 | -0.09 | -0.63 | 14.3 | 14.3 | 14.13 | 1537847 |
| 1715898900 | 14.25 | -0.04 | -0.28 | 14.3 | 14.396 | 14.25 | 2362556 |
| 1715812500 | 14.29 | 0.18 | 1.28 | 14.38 | 14.43 | 14.1801 | 3650489 |
| 1715726100 | 14.11 | 0.23 | 1.66 | 14.13 | 14.27 | 13.98 | 4421115 |
| 1715639700 | 13.88 | 0.04 | 0.29 | 13.81 | 13.975 | 13.805 | 1261219 |
| 1715380500 | 13.84 | -0.11 | -0.79 | 14.02 | 14.12 | 13.84 | 2049174 |
| 1715294100 | 13.95 | 0.1 | 0.72 | 13.77 | 13.95 | 13.76 | 1946698 |
| 1715207700 | 13.85 | -0.11 | -0.79 | 13.83 | 13.89 | 13.76 | 3323354 |
| 1715121300 | 13.96 | 0.05 | 0.36 | 13.91 | 14.05 | 13.91 | 1276582 |
| 1715034900 | 13.91 | 0.06 | 0.43 | 13.9 | 13.955 | 13.87 | 1476311 |
| 1714775700 | 13.85 | 0.33 | 2.44 | 13.73 | 13.99 | 13.71 | 3960380 |
| 1714689300 | 13.52 | 0.27 | 2.04 | 13.38 | 13.54 | 13.29 | 2172984 |
| 1714602900 | 13.25 | 0.02 | 0.15 | 13.23 | 13.5377 | 13.18 | 2715202 |
| 1714516500 | 13.23 | -0.2 | -1.49 | 13.28 | 13.34 | 13.21 | 2345900 |
| 1714430100 | 13.43 | 0.2 | 1.51 | 13.35 | 13.475 | 13.35 | 2497605 |
| 1714170900 | 13.23 | 0.15 | 1.15 | 13.18 | 13.31 | 13.11 | 2377253 |
| 1714084500 | 13.08 | -0.06 | -0.46 | 13 | 13.0966 | 12.8601 | 3114259 |
| 1713998100 | 13.14 | -0.12 | -0.90 | 13.2 | 13.32 | 13.085 | 3456233 |
| 1713911700 | 13.26 | 0.13 | 0.99 | 13.11 | 13.36 | 13.09 | 3887885 |
| 1713825300 | 13.13 | 0.11 | 0.84 | 13.05 | 13.185 | 12.95 | 4284676 |
| 1713566100 | 13.02 | -0.08 | -0.61 | 13.05 | 13.135 | 13 | 5662888 |
| 1713479700 | 13.1 | -0.07 | -0.53 | 13.17 | 13.38 | 13.055 | 3552231 |
| 1713393300 | 13.17 | 0.11 | 0.84 | 13.11 | 13.28 | 13.05 | 3399681 |
| 1713306900 | 13.06 | -0.17 | -1.28 | 13.15 | 13.19 | 13.01 | 4998086 |
| 1713220500 | 13.23 | -0.3 | -2.22 | 13.54 | 13.575 | 13.21 | 5571701 |
| 1712961300 | 13.53 | -0.35 | -2.52 | 13.73 | 13.895 | 13.5 | 5430343 |
| 1712874900 | 13.88 | 0.07 | 0.51 | 13.97 | 14.04 | 13.69 | 3404948 |
| 1712788500 | 13.81 | -0.39 | -2.75 | 13.74 | 13.87 | 13.65 | 4699249 |
| 1712702100 | 14.2 | 0.43 | 3.12 | 13.95 | 14.2 | 13.93 | 4225966 |
| 1712615700 | 13.77 | 0.1 | 0.73 | 13.74 | 13.9 | 13.72 | 3910326 |
| 1712356500 | 13.67 | -0.15 | -1.09 | 13.7 | 13.77 | 13.5925 | 3232115 |
| 1712270100 | 13.82 | -0.01 | -0.07 | 13.98 | 14.2 | 13.8 | 2691897 |
| 1712183700 | 13.83 | 0.09 | 0.66 | 13.67 | 13.83 | 13.55 | 3253234 |
| 1712097300 | 13.74 | -0.23 | -1.65 | 13.91 | 13.91 | 13.68 | 5031529 |
| 1712010900 | 13.97 | -0.01 | -0.07 | 14.01 | 14.1 | 13.9 | 3284167 |
| 1711665300 | 13.98 | -0.01 | -0.07 | 14 | 14.1501 | 13.94 | 2876937 |
| 1711578900 | 13.99 | 0.52 | 3.86 | 13.52 | 14 | 13.51 | 6215108 |
| 1711492500 | 13.47 | -0.1 | -0.74 | 13.6 | 13.68 | 13.47 | 4266831 |
| 1711406100 | 13.57 | -0.12 | -0.88 | 13.69 | 13.78 | 13.57 | 3223516 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
