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 | 1.4636 | 9.6607898402 | 15.1499 | 16.905 | 14.69 | 2596714 | 16.20012368 | CS |
| 4 | 3.0835 | 22.7900960828 | 13.53 | 17.79 | 13.44 | 2813987 | 15.422747 | CS |
| 12 | 7.4075 | 80.4638279383 | 9.206 | 17.79 | 8.9045 | 2242137 | 12.86379232 | CS |
| 26 | 5.4335 | 48.6001788909 | 11.18 | 17.79 | 8.425 | 2287277 | 11.51452463 | CS |
| 52 | 2.4735 | 17.4929278642 | 14.14 | 17.79 | 8.425 | 2149399 | 12.32384564 | CS |
| 156 | -21.2665 | -56.1417634636 | 37.88 | 38.87 | 6.56 | 1875331 | 14.41243733 | CS |
| 260 | 5.1135 | 44.4652173913 | 11.5 | 64.4899 | 5.14 | 1934645 | 20.48737786 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 16.905 | 0.08 | 0.45 | 16.84 | 17.04 | 16.715 | 1881808 |
| 1732664100 | 16.83 | 0.13 | 0.78 | 16.48 | 16.865 | 16.34 | 2867679 |
| 1732577700 | 16.7 | 0.68 | 4.24 | 16.28 | 16.7887 | 16.1 | 3957483 |
| 1732318500 | 16.02 | 0.64 | 4.16 | 15.63 | 16.26 | 15.53 | 2955722 |
| 1732232100 | 15.38 | 0.41 | 2.74 | 15.03 | 15.39 | 14.77 | 2070441 |
| 1732145700 | 14.97 | 0.04 | 0.27 | 15.06 | 15.19 | 14.69 | 1297849 |
| 1732059300 | 14.93 | -0.18 | -1.19 | 14.81 | 15.03 | 14.7 | 2299906 |
| 1731972900 | 15.11 | 0.2 | 1.34 | 14.89 | 15.25 | 14.8101 | 2199725 |
| 1731713700 | 14.91 | -0.19 | -1.26 | 15.35 | 15.45 | 14.82 | 1934417 |
| 1731627300 | 15.1 | -0.62 | -3.94 | 15.68 | 15.74 | 15.08 | 2154039 |
| 1731540900 | 15.72 | -0.01 | -0.06 | 15.86 | 15.99 | 15.61 | 2258327 |
| 1731454500 | 15.73 | -0.16 | -1.01 | 15.82 | 16.239999 | 15.655 | 2307733 |
| 1731368100 | 15.89 | -0.04 | -0.25 | 16.09 | 16.37 | 15.745 | 2811535 |
| 1731108900 | 15.93 | -0.32 | -1.97 | 16.03 | 16.27 | 15.52 | 4342558 |
| 1731022500 | 16.25 | 1.67 | 11.45 | 17.59 | 17.79 | 15.77 | 9730864 |
| 1730936100 | 14.58 | 0.19 | 1.32 | 14.69 | 14.87 | 14.4 | 4302748 |
| 1730849700 | 14.39 | 0.79 | 5.81 | 13.68 | 14.435 | 13.68 | 1889847 |
| 1730763300 | 13.6 | -0.38 | -2.72 | 13.85 | 13.925 | 13.56 | 1714829 |
| 1730500500 | 13.98 | 0.42 | 3.10 | 13.76 | 14.1654 | 13.58 | 2535140 |
| 1730414100 | 13.56 | -0.09 | -0.66 | 13.63 | 13.67 | 13.44 | 1742135 |
| 1730327700 | 13.65 | 0.1 | 0.74 | 13.53 | 14.03 | 13.51 | 2030363 |
| 1730241300 | 13.55 | 0.98 | 7.80 | 12.55 | 13.635 | 12.5222 | 3222169 |
| 1730154900 | 12.57 | 0.21 | 1.70 | 12.43 | 12.76 | 12.19 | 1779056 |
| 1729895700 | 12.36 | -0.29 | -2.29 | 12.74 | 13.13 | 12.345 | 2131673 |
| 1729809300 | 12.65 | -0.08 | -0.63 | 12.86 | 13.035 | 12.44 | 3975659 |
| 1729722900 | 12.73 | 2.68 | 26.67 | 11.7 | 12.85 | 11.6 | 14734356 |
| 1729636500 | 10.05 | 0 | 0.00 | 10.07 | 10.085 | 9.925 | 1113800 |
| 1729550100 | 10.05 | -0.24 | -2.33 | 10.35 | 10.4 | 9.98 | 1364065 |
| 1729290900 | 10.29 | 0.03 | 0.29 | 10.31 | 10.358 | 10.185 | 1015467 |
| 1729204500 | 10.26 | -0.11 | -1.06 | 10.39 | 10.43 | 10.15 | 809877 |
| 1729118100 | 10.37 | 0.05 | 0.48 | 10.4 | 10.51 | 10.328 | 1196458 |
| 1729031700 | 10.32 | -0.1 | -0.96 | 10.32 | 10.465 | 10.145 | 2237817 |
| 1728945300 | 10.42 | -0.02 | -0.19 | 10.44 | 10.44 | 10.1 | 1450184 |
| 1728686100 | 10.44 | 0.03 | 0.29 | 10.4 | 10.53 | 10.345 | 1151575 |
| 1728599700 | 10.41 | 0.03 | 0.29 | 10.24 | 10.48 | 10.2 | 1243648 |
| 1728513300 | 10.38 | -0.02 | -0.19 | 10.39 | 10.42 | 10.104 | 1508982 |
| 1728426900 | 10.4 | -0.07 | -0.67 | 10.41 | 10.56 | 10.22 | 1760035 |
| 1728340500 | 10.47 | -0.37 | -3.41 | 10.71 | 10.712 | 10.335 | 2574681 |
| 1728081300 | 10.84 | 0.41 | 3.93 | 10.66 | 10.85 | 10.48 | 1325453 |
| 1727994900 | 10.43 | 0.16 | 1.56 | 10.19 | 10.49 | 10.02 | 1184473 |
| 1727908500 | 10.27 | -0.03 | -0.29 | 10.24 | 10.415 | 10.165 | 1251097 |
| 1727822100 | 10.3 | -0.15 | -1.44 | 10.47 | 10.485 | 10.155 | 1024037 |
| 1727735700 | 10.45 | -0.1 | -0.95 | 10.47 | 10.7594 | 10.405 | 994844 |
| 1727476500 | 10.55 | 0.24 | 2.33 | 10.46 | 10.585 | 10.36 | 1242384 |
| 1727390100 | 10.31 | -0.11 | -1.06 | 10.7 | 10.72 | 10.275 | 1168416 |
| 1727303700 | 10.42 | -0.23 | -2.16 | 10.44 | 10.61 | 10.345 | 1396309 |
| 1727217300 | 10.65 | 0.09 | 0.85 | 10.65 | 10.81 | 10.45 | 1302035 |
| 1727130900 | 10.56 | -0.15 | -1.40 | 10.7 | 10.78 | 10.38 | 1655395 |
| 1726871700 | 10.71 | -0.06 | -0.56 | 10.77 | 10.91 | 10.675 | 1796842 |
| 1726785300 | 10.77 | 0.33 | 3.16 | 10.69 | 10.79 | 10.4 | 1598367 |
| 1726698900 | 10.44 | -0.01 | -0.10 | 10.43 | 10.8775 | 10.38 | 2056836 |
| 1726612500 | 10.45 | 0.33 | 3.26 | 10.26 | 10.51 | 10.19 | 1645461 |
| 1726526100 | 10.12 | -0.12 | -1.17 | 10.24 | 10.24 | 9.78 | 2173872 |
| 1726266900 | 10.24 | 0.93 | 9.99 | 9.8 | 10.26 | 9.752 | 2168746 |
| 1726180500 | 9.31 | 0.11 | 1.20 | 9.2 | 9.42 | 9.0399999 | 1476153 |
| 1726094100 | 9.2 | 0.06 | 0.66 | 9.13 | 9.295 | 8.9045 | 2528163 |
| 1726007700 | 9.14 | -0.25 | -2.66 | 9.39 | 9.42 | 9.095 | 1750294 |
| 1725921300 | 9.39 | -0.12 | -1.26 | 9.57 | 9.69 | 9.365 | 1372780 |
| 1725662100 | 9.51 | -0.31 | -3.16 | 9.84 | 9.89 | 9.44 | 1666724 |
| 1725575700 | 9.82 | 0.23 | 2.40 | 9.68 | 9.83 | 9.595 | 1311877 |
| 1725489300 | 9.59 | 0.29 | 3.12 | 9.206 | 9.68 | 9.14 | 2121888 |
| 1725402900 | 9.3 | -0.34 | -3.53 | 9.59 | 9.6097 | 9.275 | 2460929 |
| 1725057300 | 9.64 | 0.03 | 0.31 | 9.67 | 9.7581 | 9.535 | 1691513 |
| 1724970900 | 9.61 | 0.28 | 3.00 | 9.49 | 9.765 | 9.455 | 1796281 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
