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 | 0.58 | 3.05102577591 | 19.01 | 20.3 | 17.71 | 1404472 | 18.93800065 | CS |
| 4 | 4.78 | 32.2754895341 | 14.81 | 20.41 | 13.85 | 1354481 | 17.42103323 | CS |
| 12 | 5.31 | 37.1848739496 | 14.28 | 20.41 | 12.36 | 1434371 | 15.3482198 | CS |
| 26 | 1.32 | 7.2249589491 | 18.27 | 26.59 | 11.08 | 1321946 | 15.6434715 | CS |
| 52 | 0.02 | 0.102197240674 | 19.57 | 26.59 | 11.08 | 1034466 | 17.32371408 | CS |
| 156 | -55.41 | -73.88 | 75 | 77.89 | 11.08 | 852032 | 27.69002288 | CS |
| 260 | -55.41 | -73.88 | 75 | 77.89 | 11.08 | 852032 | 27.69002288 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734046500 | 19.59 | 0.98 | 5.27 | 18.08 | 19.83 | 17.955 | 1169813 |
| 1733960100 | 18.61 | 0.61 | 3.39 | 18.27 | 19.28 | 18.135 | 1400751 |
| 1733873700 | 18 | -1.43 | -7.36 | 19.375 | 19.375 | 17.71 | 1545277 |
| 1733787300 | 19.43 | 0.17 | 0.88 | 19.26 | 20.3 | 19.07 | 1294020 |
| 1733528100 | 19.26 | 0.6 | 3.22 | 19.135 | 19.42 | 18.54 | 1528996 |
| 1733441700 | 18.66 | -0.66 | -3.42 | 19.75 | 19.83 | 18.38 | 2509154 |
| 1733355300 | 19.32 | 1.92 | 11.03 | 18.63 | 20.41 | 18.32 | 4940009 |
| 1733268900 | 17.4 | 1.23 | 7.61 | 16.27 | 17.84 | 15.94 | 2052763 |
| 1733182500 | 16.17 | 1.04 | 6.87 | 15.145 | 16.18 | 15.1 | 926959 |
| 1732917840 | 15.13 | 0.58 | 3.99 | 14.84 | 15.34 | 14.64 | 566685 |
| 1732750500 | 14.55 | -0.39 | -2.61 | 15.02 | 15.095 | 14.3 | 835399 |
| 1732664100 | 14.94 | -0.93 | -5.86 | 15.9 | 16.02 | 14.59 | 1299318 |
| 1732577700 | 15.87 | 0.33 | 2.12 | 15.77 | 16.27 | 15.55 | 1148644 |
| 1732318500 | 15.54 | -0.2 | -1.27 | 15.75 | 15.96 | 15.25 | 941075 |
| 1732232100 | 15.74 | 1.05 | 7.15 | 15.175 | 16.2 | 14.78 | 985308 |
| 1732145700 | 14.69 | 0.2 | 1.38 | 14.48 | 14.7 | 14.1947 | 456981 |
| 1732059300 | 14.49 | 0.42 | 2.99 | 13.99 | 14.555 | 13.85 | 699453 |
| 1731972900 | 14.07 | -0.23 | -1.61 | 14.205 | 14.53 | 13.85 | 665032 |
| 1731713700 | 14.3 | -0.56 | -3.77 | 14.76 | 14.84 | 14.1945 | 768768 |
| 1731627300 | 14.86 | -0.02 | -0.13 | 15.225 | 15.33 | 14.66 | 653406 |
| 1731540900 | 14.88 | -0.74 | -4.74 | 15.5 | 15.86 | 14.795 | 803921 |
| 1731454500 | 15.62 | -0.39 | -2.44 | 15.86 | 16.14 | 15.48 | 823922 |
| 1731368100 | 16.01 | -0.03 | -0.19 | 16.094999 | 16.21 | 15.61 | 1272212 |
| 1731108900 | 16.04 | 1.25 | 8.45 | 14.65 | 16.27 | 14.65 | 2670078 |
| 1731022500 | 14.79 | 0.04 | 0.27 | 15.08 | 15.5 | 14.78 | 1362480 |
| 1730936100 | 14.75 | 1.4 | 10.49 | 13.8 | 14.9 | 13.48 | 1507577 |
| 1730849700 | 13.35 | 0.2 | 1.52 | 13.17 | 13.39 | 12.9699 | 1541604 |
| 1730763300 | 13.15 | -0.32 | -2.38 | 13.39 | 14.08 | 13.11 | 1830917 |
| 1730500500 | 13.47 | 0.5 | 3.86 | 12.995 | 13.57 | 12.92 | 1729570 |
| 1730414100 | 12.97 | -1.67 | -11.41 | 14.44 | 14.44 | 12.86 | 3392599 |
| 1730327700 | 14.64 | -0.42 | -2.79 | 14.7 | 15.11 | 14.5914 | 2166545 |
| 1730241300 | 15.06 | -0.58 | -3.71 | 15.6 | 15.6188 | 14.97 | 1994985 |
| 1730154900 | 15.64 | 0.79 | 5.32 | 14.73 | 15.775 | 14.68 | 2874762 |
| 1729895700 | 14.85 | -0.24 | -1.59 | 15.26 | 15.47 | 14.5131 | 1694958 |
| 1729809300 | 15.09 | 0.22 | 1.48 | 17 | 17 | 14.93 | 4668078 |
| 1729722900 | 14.87 | 0.37 | 2.55 | 14.48 | 15.04 | 14.2 | 1991727 |
| 1729636500 | 14.5 | 0.26 | 1.83 | 14 | 14.56 | 13.88 | 1395137 |
| 1729550100 | 14.24 | 0.09 | 0.64 | 14.06 | 14.32 | 13.9 | 1458543 |
| 1729290900 | 14.15 | -0.05 | -0.35 | 14.36 | 14.6 | 13.86 | 1256030 |
| 1729204500 | 14.2 | 0.28 | 2.01 | 14.3 | 14.495 | 14.03 | 1320933 |
| 1729118100 | 13.92 | 0.02 | 0.14 | 14.22 | 14.485 | 13.89 | 1128979 |
| 1729031700 | 13.9 | -0.68 | -4.66 | 14.58 | 14.9 | 13.86 | 1057434 |
| 1728945300 | 14.58 | 0.34 | 2.39 | 14.29 | 14.9874 | 14.07 | 969492 |
| 1728686100 | 14.24 | 0.82 | 6.11 | 13.26 | 14.34 | 13.26 | 898706 |
| 1728599700 | 13.42 | -0.15 | -1.11 | 13.25 | 13.465 | 13 | 830406 |
| 1728513300 | 13.57 | -0.09 | -0.66 | 13.72 | 13.87 | 13.53 | 599200 |
| 1728426900 | 13.66 | 0.3 | 2.25 | 13.26 | 13.68 | 12.89 | 1115642 |
| 1728340500 | 13.36 | -0.05 | -0.37 | 13.4 | 13.65 | 13.29 | 452939 |
| 1728081300 | 13.41 | -0.01 | -0.07 | 13.8245 | 13.98 | 13.34 | 643233 |
| 1727994900 | 13.42 | -0.02 | -0.15 | 13.34 | 13.64 | 13.25 | 731495 |
| 1727908500 | 13.44 | 0.71 | 5.58 | 12.63 | 13.522 | 12.36 | 2286952 |
| 1727822100 | 12.73 | -1.75 | -12.09 | 13.94 | 14.2 | 12.555 | 1832957 |
| 1727735520 | 14.48 | -0.72 | -4.74 | 15.01 | 15.19 | 14.31 | 993490 |
| 1727476500 | 15.2 | -0.1 | -0.65 | 15.32 | 15.64 | 15.07 | 762973 |
| 1727390100 | 15.3 | 0.44 | 2.96 | 15.47 | 15.66 | 15.02 | 1174172 |
| 1727303700 | 14.86 | -0.05 | -0.34 | 14.78 | 15.22 | 14.58 | 895398 |
| 1727217300 | 14.91 | 0.61 | 4.23 | 14.44 | 15 | 14.4 | 805477 |
| 1727130900 | 14.305 | 0.38 | 2.69 | 14.02 | 14.31 | 13.64 | 799721 |
| 1726871700 | 13.93 | -0.49 | -3.40 | 14.28 | 14.28 | 13.77 | 1962797 |
| 1726785300 | 14.42 | 0.33 | 2.34 | 14.77 | 14.77 | 14.275 | 653210 |
| 1726698900 | 14.09 | -0.13 | -0.91 | 14.18 | 14.84 | 14.06 | 603398 |
| 1726612500 | 14.22 | -0.33 | -2.27 | 14.69 | 14.87 | 14.08 | 579402 |
| 1726526100 | 14.55 | 0.21 | 1.46 | 14.34 | 14.795 | 14.02 | 985870 |
| 1726266900 | 14.34 | 0.34 | 2.43 | 14.23 | 14.79 | 14.23 | 875846 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
