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 | -0.63 | -3.69068541301 | 17.07 | 18.08 | 16.33 | 184559 | 17.11856367 | CS |
| 4 | -2.53 | -13.3368476542 | 18.97 | 20.581 | 16.33 | 142464 | 18.0009191 | CS |
| 12 | 0.41 | 2.55770430443 | 16.03 | 21.01 | 16.03 | 165427 | 18.48070975 | CS |
| 26 | 1.44 | 9.6 | 15 | 21.01 | 14.5 | 204349 | 16.94104248 | CS |
| 52 | 1.44 | 9.6 | 15 | 21.01 | 14.5 | 204349 | 16.94104248 | CS |
| 156 | 1.44 | 9.6 | 15 | 21.01 | 14.5 | 204349 | 16.94104248 | CS |
| 260 | 1.44 | 9.6 | 15 | 21.01 | 14.5 | 204349 | 16.94104248 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 16.44 | -0.85 | -4.92 | 17.16 | 17.37 | 16.44 | 2467076 |
| 1726785300 | 17.29 | 0.04 | 0.23 | 17.5 | 18.08 | 17.28 | 233557 |
| 1726698900 | 17.25 | 0.25 | 1.47 | 17.08 | 17.56 | 16.97 | 188173 |
| 1726612500 | 17 | 0.03 | 0.18 | 17.06 | 17.66 | 16.44 | 185078 |
| 1726526100 | 16.97 | -0.02 | -0.12 | 17.05 | 17.19 | 16.71 | 110241 |
| 1726266900 | 16.99 | -0.15 | -0.88 | 17.07 | 17.25 | 16.329999 | 205747 |
| 1726180500 | 17.14 | -0.36 | -2.06 | 17.72 | 18.4 | 17.11 | 132394 |
| 1726094100 | 17.5 | 0.24 | 1.39 | 17.27 | 17.55 | 16.795 | 147808 |
| 1726007700 | 17.26 | -0.45 | -2.54 | 17.71 | 17.86 | 17.26 | 105417 |
| 1725921300 | 17.71 | -0.19 | -1.06 | 17.69 | 18.4 | 17.45 | 161960 |
| 1725662100 | 17.9 | -0.11 | -0.61 | 17.79 | 18.72 | 17.715 | 135647 |
| 1725575700 | 18.01 | -0.49 | -2.65 | 18.87 | 18.87 | 17.705 | 116278 |
| 1725489300 | 18.5 | -0.22 | -1.18 | 18.68 | 19.25 | 18.29 | 77575 |
| 1725402900 | 18.72 | -0.3 | -1.58 | 18.83 | 19.43 | 18.55 | 85345 |
| 1725057300 | 19.02 | 0.59 | 3.20 | 18.5 | 19.17 | 18.42 | 71731 |
| 1724970900 | 18.43 | 0.11 | 0.60 | 18.33 | 18.88 | 18.33 | 77358 |
| 1724884500 | 18.32 | -0.75 | -3.93 | 19.03 | 19.105 | 18.14 | 107794 |
| 1724798100 | 19.07 | -0.81 | -4.07 | 19.75 | 19.91 | 19.01 | 140996 |
| 1724711700 | 19.88 | 0.33 | 1.69 | 19.75 | 20.581 | 19.475 | 279519 |
| 1724452500 | 19.55 | 0.54 | 2.84 | 18.97 | 20 | 18.62 | 144190 |
| 1724366100 | 19.01 | 0.38 | 2.04 | 19.2 | 19.715 | 18.78 | 176486 |
| 1724279700 | 18.63 | -0.47 | -2.46 | 19.68 | 19.8148 | 18.62 | 89621 |
| 1724193300 | 19.1 | 0.43 | 2.30 | 19 | 19.23 | 18.61 | 160740 |
| 1724106900 | 18.67 | -0.18 | -0.95 | 18.61 | 18.86 | 18.435 | 121395 |
| 1723847700 | 18.85 | -0.21 | -1.10 | 18.96 | 20.2 | 18.59 | 134907 |
| 1723761300 | 19.06 | -1.43 | -6.98 | 19.56 | 20.34 | 19.03 | 261349 |
| 1723674900 | 20.49 | 0.39 | 1.94 | 20.05 | 20.85 | 19.835 | 95613 |
| 1723588500 | 20.1 | 0.44 | 2.24 | 19.86 | 20.7911 | 19.84 | 136245 |
| 1723502100 | 19.66 | 0.89 | 4.74 | 18.71 | 19.66 | 18.455 | 125908 |
| 1723242900 | 18.77 | -0.36 | -1.88 | 19.31 | 20.293 | 18.2001 | 216632 |
| 1723156500 | 19.13 | 0.52 | 2.79 | 18.68 | 19.4 | 18.51 | 87012 |
| 1723070100 | 18.61 | -0.67 | -3.48 | 19.57 | 19.615 | 18.49 | 173907 |
| 1722983700 | 19.28 | 0.5 | 2.66 | 18.8 | 19.515 | 18.75 | 135900 |
| 1722897300 | 18.78 | -0.35 | -1.83 | 18.56 | 19.03 | 17.99 | 92973 |
| 1722638100 | 19.13 | -0.43 | -2.20 | 19.18 | 19.57 | 18.46 | 97715 |
| 1722551700 | 19.56 | -0.59 | -2.93 | 20.15 | 20.57 | 19.3701 | 81302 |
| 1722465300 | 20.15 | -0.17 | -0.84 | 20.48 | 21.01 | 20.1 | 179828 |
| 1722378900 | 20.32 | 1.03 | 5.34 | 19.5 | 20.62 | 19.47 | 562435 |
| 1722292500 | 19.29 | -0.12 | -0.62 | 19.41 | 19.615 | 18.66 | 222508 |
| 1722033300 | 19.41 | 0.38 | 2.00 | 19.09 | 19.59 | 18.92 | 416348 |
| 1721946900 | 19.03 | 0.84 | 4.62 | 18.4 | 19.51 | 18.2301 | 443536 |
| 1721860500 | 18.19 | -0.54 | -2.88 | 18.71 | 18.71 | 18.0901 | 55959 |
| 1721774100 | 18.73 | 0.23 | 1.24 | 18.44 | 19.19 | 18.335 | 149544 |
| 1721687700 | 18.5 | -0.06 | -0.32 | 18.52 | 18.9 | 17.59 | 157528 |
| 1721428500 | 18.56 | 0.6 | 3.34 | 18.15 | 18.76 | 17.95 | 280861 |
| 1721342100 | 17.96 | -0.46 | -2.50 | 18.5 | 18.9999 | 17.63 | 177069 |
| 1721255700 | 18.42 | 0.47 | 2.62 | 18.03 | 18.65 | 17.37 | 201009 |
| 1721169300 | 17.95 | 0.55 | 3.16 | 17.55 | 18.19 | 17.4 | 287638 |
| 1721082900 | 17.4 | 0.08 | 0.46 | 17.47 | 17.7599 | 17.085 | 70137 |
| 1720823700 | 17.32 | -0.07 | -0.40 | 17.63 | 17.69 | 17.24 | 58790 |
| 1720737300 | 17.39 | 0.05 | 0.29 | 17.53 | 17.6035 | 17.36 | 90270 |
| 1720650900 | 17.34 | 0.08 | 0.46 | 17.4 | 17.66 | 17.21 | 107576 |
| 1720564500 | 17.26 | 0.04 | 0.23 | 17.35 | 17.7499 | 17.05 | 147012 |
| 1720478100 | 17.22 | 0.12 | 0.70 | 17.24 | 17.525 | 16.9 | 226148 |
| 1720218900 | 17.1 | 0.12 | 0.71 | 16.9 | 17.22 | 16.504999 | 258747 |
| 1720040640 | 16.98 | 0.43 | 2.60 | 16.93 | 17 | 16.53 | 134067 |
| 1719959700 | 16.55 | 0.34 | 2.10 | 16.12 | 16.885 | 16.12 | 89170 |
| 1719873300 | 16.21 | -0.01 | -0.06 | 16.03 | 16.88 | 16.03 | 218653 |
| 1719614100 | 16.219999 | 0 | 0.00 | 16.219999 | 16.219999 | 16.219999 | 0 |
| 1719527700 | 16.219999 | -0.51 | -3.05 | 16.79 | 16.9 | 16.09 | 210446 |
| 1719441300 | 16.73 | 0.42 | 2.58 | 16.46 | 16.865 | 16.34 | 251373 |
| 1719354900 | 16.309999 | 0.11 | 0.68 | 16.3 | 16.73 | 15.945 | 498850 |
| 1719268500 | 16.2 | 0.29 | 1.82 | 15.92 | 16.399999 | 15.92 | 465199 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
