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 | -1.42 | -8.23188405797 | 17.25 | 17.43 | 15.49 | 4646035 | 16.60618995 | CS |
| 4 | -1.2 | -7.04638872578 | 17.03 | 17.69 | 15.49 | 4491919 | 16.72687068 | CS |
| 12 | -5.17 | -24.619047619 | 21 | 21.1 | 15.49 | 5064441 | 18.0865749 | CS |
| 26 | -5.1 | -24.3669374104 | 20.93 | 22.825 | 15.49 | 4616880 | 19.49264802 | CS |
| 52 | -4.9 | -23.6372407139 | 20.73 | 26.44 | 15.49 | 4622298 | 20.94803172 | CS |
| 156 | -7.84 | -33.1220954795 | 23.67 | 26.44 | 9.46 | 5150403 | 16.62846576 | CS |
| 260 | 1.62 | 11.4004222379 | 14.21 | 38.99 | 6.535 | 5309578 | 17.72434854 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811600 | 15.49 | -0.74 | -4.56 | 16.94 | 17.045 | 15.36 | 7493205 |
| 1736552400 | 16.23 | -0.29 | -1.76 | 16.35 | 16.52 | 15.85 | 5933744 |
| 1736379600 | 16.52 | -0.2 | -1.20 | 16.28 | 16.575 | 16.12 | 4498402 |
| 1736293200 | 16.719999 | -0.5 | -2.90 | 17.175 | 17.4 | 16.6 | 4767689 |
| 1736206800 | 17.22 | 0.04 | 0.23 | 17.25 | 17.43 | 17.085 | 3384306 |
| 1735947600 | 17.18 | 0.05 | 0.29 | 17.14 | 17.22 | 16.9247 | 3287657 |
| 1735861200 | 17.13 | 0.46 | 2.76 | 16.82 | 17.27 | 16.79 | 3774941 |
| 1735688400 | 16.67 | 0.27 | 1.65 | 16.51 | 16.76 | 16.36 | 4338500 |
| 1735602000 | 16.399999 | -0.06 | -0.36 | 16.25 | 16.52 | 16.059999 | 3175304 |
| 1735342800 | 16.46 | -0.09 | -0.54 | 16.45 | 16.83 | 16.43 | 3531862 |
| 1735256400 | 16.55 | 0.04 | 0.24 | 16.48 | 16.78 | 16.32 | 3777184 |
| 1735077840 | 16.51 | -0.26 | -1.55 | 16.77 | 16.8 | 16.42 | 1778516 |
| 1734997200 | 16.77 | 0.08 | 0.48 | 16.6 | 16.87 | 16.559999 | 3193030 |
| 1734738000 | 16.69 | 0.33 | 2.02 | 16.3 | 16.95 | 16.3 | 9700402 |
| 1734651600 | 16.36 | -0.04 | -0.24 | 16.43 | 16.52 | 16.2025 | 3322711 |
| 1734565200 | 16.399999 | -0.8 | -4.65 | 17.215 | 17.29 | 16.34 | 4733583 |
| 1734478800 | 17.2 | 0.11 | 0.64 | 16.97 | 17.2 | 16.7 | 6526404 |
| 1734392400 | 17.09 | -0.11 | -0.64 | 17.03 | 17.69 | 17.01 | 6638384 |
| 1734133200 | 17.2 | -0.15 | -0.86 | 17.31 | 17.3455 | 17.07 | 6222176 |
| 1734046800 | 17.35 | -0.3 | -1.70 | 17.85 | 17.94 | 17.31 | 5024979 |
| 1733960400 | 17.65 | -0.05 | -0.28 | 17.82 | 17.99 | 17.48 | 5095675 |
| 1733874000 | 17.7 | 0 | 0.00 | 17.59 | 18.085 | 17.31 | 7445257 |
| 1733787600 | 17.7 | -0.29 | -1.61 | 18.03 | 18.385 | 17.68 | 7098686 |
| 1733528400 | 17.99 | 0.38 | 2.16 | 18.0975 | 18.42 | 17.67 | 8639054 |
| 1733442000 | 17.61 | -2.93 | -14.26 | 17.275 | 18.1 | 17 | 22378236 |
| 1733355600 | 20.54 | 0.61 | 3.06 | 19.78 | 20.55 | 19.78 | 9541436 |
| 1733269200 | 19.93 | 0 | 0.00 | 19.91 | 20.14 | 19.44 | 4867725 |
| 1733182800 | 19.93 | 0.69 | 3.59 | 19.27 | 20.49 | 19.21 | 8545256 |
| 1732917840 | 19.24 | 0.66 | 3.55 | 18.77 | 19.33 | 18.52 | 3662578 |
| 1732750800 | 18.58 | 0.69 | 3.86 | 18.125 | 18.615 | 18.125 | 4186838 |
| 1732664400 | 17.89 | -0.79 | -4.23 | 18.52 | 18.71 | 17.85 | 3781716 |
| 1732578000 | 18.68 | 1.07 | 6.08 | 18.21 | 19.11 | 18.11 | 8138365 |
| 1732318800 | 17.61 | 0.39 | 2.26 | 17.93 | 18.03 | 17.575 | 4317010 |
| 1732232400 | 17.22 | -0.05 | -0.29 | 17.305 | 17.4 | 16.875 | 6475732 |
| 1732146000 | 17.27 | -0.16 | -0.92 | 17.365 | 17.48 | 17.11 | 4396675 |
| 1732059600 | 17.43 | -0.42 | -2.35 | 17.655 | 17.71 | 17.14 | 4435379 |
| 1731973200 | 17.85 | -0.59 | -3.20 | 18.39 | 18.69 | 17.77 | 3890112 |
| 1731714000 | 18.44 | 0.24 | 1.32 | 18.2 | 18.74 | 18.07 | 5128022 |
| 1731627600 | 18.2 | -0.12 | -0.66 | 18.35 | 18.515 | 18.11 | 2366650 |
| 1731541200 | 18.32 | 0.38 | 2.12 | 18.13 | 18.725 | 18.08 | 3737385 |
| 1731454800 | 17.94 | -0.27 | -1.48 | 18.16 | 18.25 | 17.83 | 3937360 |
| 1731368400 | 18.21 | -0.52 | -2.78 | 18.84 | 18.84 | 17.96 | 6349367 |
| 1731109200 | 18.73 | -0.36 | -1.89 | 18.94 | 19.04 | 18.445 | 4111419 |
| 1731022800 | 19.09 | 0.03 | 0.16 | 19.175 | 19.53 | 19.05 | 3210466 |
| 1730936400 | 19.06 | -0.02 | -0.10 | 19.65 | 19.73 | 18.765 | 5731920 |
| 1730850000 | 19.08 | -0.06 | -0.31 | 19.03 | 19.25 | 18.81 | 4678360 |
| 1730763600 | 19.14 | -0.32 | -1.64 | 19.35 | 19.7 | 19.09 | 4408812 |
| 1730500800 | 19.46 | -0.13 | -0.66 | 19.66 | 19.74 | 19.365 | 2838128 |
| 1730414400 | 19.59 | -0.3 | -1.51 | 19.95 | 20.21 | 19.59 | 3099158 |
| 1730328000 | 19.89 | -0.16 | -0.80 | 20.095 | 20.5 | 19.88 | 2879363 |
| 1730241600 | 20.05 | -0.28 | -1.38 | 20.02 | 20.47 | 19.9474 | 3259709 |
| 1730155200 | 20.33 | 0.47 | 2.37 | 20.07 | 20.475 | 20.035 | 5150431 |
| 1729896000 | 19.86 | 0.17 | 0.86 | 19.94 | 20.23 | 19.565 | 6260491 |
| 1729809600 | 19.69 | 0.11 | 0.56 | 19.72 | 20.02 | 19.485 | 2578532 |
| 1729723200 | 19.58 | -0.16 | -0.81 | 19.69 | 19.84 | 19.49 | 2720535 |
| 1729636800 | 19.74 | -0.86 | -4.17 | 20.37 | 20.41 | 19.73 | 3093390 |
| 1729550400 | 20.6 | -0.61 | -2.88 | 21 | 21.1 | 20.405 | 3563700 |
| 1729291200 | 21.21 | -0.29 | -1.35 | 21.53 | 21.54 | 21.19 | 2256982 |
| 1729204800 | 21.5 | 0.05 | 0.23 | 21.37 | 21.65 | 21.3 | 1836416 |
| 1729118400 | 21.45 | 0.39 | 1.85 | 21.24 | 21.735 | 21.2139 | 2605220 |
| 1729032000 | 21.06 | 0.35 | 1.69 | 20.78 | 21.73 | 20.78 | 2924256 |
| 1728945600 | 20.71 | 0.16 | 0.78 | 20.51 | 20.76 | 20.175 | 3503886 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
