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 | -0.13 | -0.721420643729 | 18.02 | 19.0299 | 17.7 | 19842978 | 18.29646068 | CS |
| 4 | 0.9 | 5.29723366686 | 16.99 | 19.45 | 16.41 | 20661924 | 18.09716346 | CS |
| 12 | 1.26 | 7.57666867108 | 16.63 | 19.45 | 15.92 | 19677409 | 17.28019477 | CS |
| 26 | 2.23 | 14.2401021711 | 15.66 | 19.45 | 13.76 | 22123873 | 16.57566336 | CS |
| 52 | 0.38 | 2.17018846374 | 17.51 | 19.45 | 13.76 | 19033431 | 16.47282943 | CS |
| 156 | -2.75 | -13.3236434109 | 20.64 | 26.07 | 13.01 | 19043806 | 17.92050975 | CS |
| 260 | 0.82 | 4.80374926772 | 17.07 | 31.38 | 12.65 | 18338859 | 19.64279724 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 17.72 | -0.74 | -4.01 | 17.92 | 17.99 | 17.7 | 21422723 |
| 1721860800 | 18.46 | -0.11 | -0.59 | 18.7 | 19.0299 | 18.45 | 21698922 |
| 1721774400 | 18.57 | 0.16 | 0.87 | 18.4 | 18.666 | 18.24 | 18297279 |
| 1721688000 | 18.41 | 0.02 | 0.11 | 18.29 | 18.4575 | 18.234 | 13014812 |
| 1721428800 | 18.39 | -0.15 | -0.81 | 18.02 | 18.49 | 18.02 | 24781153 |
| 1721342400 | 18.54 | -0.34 | -1.80 | 18.99 | 19.01 | 18.44 | 17947515 |
| 1721256000 | 18.88 | -0.37 | -1.92 | 19.36 | 19.45 | 18.85 | 30240574 |
| 1721169600 | 19.25 | 0.89 | 4.85 | 18.42 | 19.28 | 18.33 | 36890032 |
| 1721083200 | 18.36 | -0.16 | -0.86 | 18.48 | 18.63 | 18.31 | 24220615 |
| 1720824000 | 18.52 | 0.39 | 2.15 | 17.83 | 18.57 | 17.81 | 23043121 |
| 1720737600 | 18.13 | 0.35 | 1.97 | 18.05 | 18.185 | 17.855 | 29895262 |
| 1720651200 | 17.78 | 0.34 | 1.95 | 17.67 | 17.87 | 17.64 | 19893584 |
| 1720564800 | 17.44 | 0.06 | 0.35 | 17.35 | 17.546 | 17.26 | 16391608 |
| 1720478400 | 17.38 | -0.06 | -0.34 | 17.25 | 17.458 | 17.105 | 18308520 |
| 1720219200 | 17.44 | 0.14 | 0.81 | 17.56 | 17.78 | 17.42 | 23270276 |
| 1720040640 | 17.3 | 0.68 | 4.09 | 16.85 | 17.36 | 16.84 | 18999838 |
| 1719960000 | 16.62 | 0.06 | 0.36 | 16.559999 | 16.7 | 16.41 | 11800607 |
| 1719873600 | 16.559999 | -0.12 | -0.72 | 16.76 | 16.845 | 16.54 | 9189646 |
| 1719614400 | 16.68 | -0.16 | -0.95 | 16.99 | 17.01 | 16.579999 | 13270460 |
| 1719528000 | 16.84 | 0.04 | 0.24 | 16.98 | 17.02 | 16.83 | 14844495 |
| 1719441600 | 16.8 | 0.21 | 1.27 | 16.35 | 16.84 | 16.329999 | 16929541 |
| 1719355200 | 16.59 | -0.13 | -0.78 | 16.6 | 16.79 | 16.504999 | 14946611 |
| 1719268800 | 16.719999 | 0.16 | 0.97 | 16.68 | 16.81 | 16.579999 | 14599081 |
| 1719009600 | 16.559999 | -0.4 | -2.36 | 16.98 | 16.98 | 16.45 | 35925287 |
| 1718923200 | 16.96 | 0.55 | 3.35 | 16.5 | 17.15 | 16.44 | 31190217 |
| 1718750400 | 16.41 | 0.27 | 1.67 | 16.12 | 16.5 | 16.07 | 19401494 |
| 1718664000 | 16.14 | 0.11 | 0.69 | 16.01 | 16.18 | 15.97 | 19872689 |
| 1718404800 | 16.03 | -0.04 | -0.25 | 16.17 | 16.2 | 15.92 | 19388004 |
| 1718318400 | 16.07 | -0.33 | -2.01 | 16.29 | 16.51 | 15.92 | 21653933 |
| 1718232000 | 16.399999 | 0.22 | 1.36 | 16.45 | 16.559999 | 16.21 | 24548766 |
| 1718145600 | 16.18 | -0.27 | -1.64 | 16.28 | 16.28 | 16 | 17054573 |
| 1718059200 | 16.45 | 0.3 | 1.86 | 16.25 | 16.46 | 16.12 | 21375657 |
| 1717800000 | 16.149999 | -1.17 | -6.76 | 16.64 | 16.71 | 16.12 | 35454400 |
| 1717713600 | 17.32 | 0.62 | 3.71 | 16.67 | 17.37 | 16.51 | 23537483 |
| 1717627200 | 16.7 | 0.21 | 1.27 | 16.52 | 16.7379 | 16.39 | 15596139 |
| 1717540800 | 16.489999 | -0.93 | -5.34 | 17.17 | 17.17 | 16.36 | 32321849 |
| 1717454400 | 17.42 | 0.33 | 1.93 | 17.15 | 17.53 | 16.95 | 18896844 |
| 1717195200 | 17.09 | -0.02 | -0.12 | 17.12 | 17.26 | 16.97 | 20414368 |
| 1717108800 | 17.11 | 0.19 | 1.12 | 16.96 | 17.21 | 16.96 | 12321189 |
| 1717022400 | 16.92 | -0.52 | -2.98 | 17.24 | 17.38 | 16.91 | 12264852 |
| 1716936000 | 17.44 | 0.42 | 2.47 | 17.22 | 17.47 | 17.055 | 21340799 |
| 1716590400 | 17.02 | 0.08 | 0.47 | 17.08 | 17.18 | 17.01 | 13890911 |
| 1716504000 | 16.94 | -0.35 | -2.02 | 17.19 | 17.3299 | 16.91 | 24382813 |
| 1716417600 | 17.29 | -0.51 | -2.87 | 17.61 | 17.7 | 17.22 | 21025465 |
| 1716331200 | 17.8 | -0.12 | -0.67 | 17.85 | 17.93 | 17.7 | 14208652 |
| 1716244800 | 17.92 | 0.03 | 0.17 | 17.98 | 18.1 | 17.745 | 18059009 |
| 1715985600 | 17.89 | 0.37 | 2.11 | 17.82 | 17.89 | 17.635 | 21067829 |
| 1715899200 | 17.52 | 0.1 | 0.57 | 17.39 | 17.61 | 17.27 | 16290194 |
| 1715812800 | 17.42 | 0.27 | 1.57 | 17.34 | 17.57 | 17.04 | 19899624 |
| 1715726400 | 17.15 | 0.21 | 1.24 | 17.03 | 17.15 | 16.96 | 12977317 |
| 1715640000 | 16.94 | 0.01 | 0.06 | 16.92 | 17.135 | 16.8 | 12687656 |
| 1715380800 | 16.93 | -0.1 | -0.59 | 17.3 | 17.32 | 16.915 | 16535924 |
| 1715294400 | 17.03 | 0.31 | 1.85 | 16.8 | 17.14 | 16.8 | 18748829 |
| 1715208000 | 16.719999 | -0.02 | -0.12 | 16.579999 | 16.88 | 16.55 | 12205232 |
| 1715121600 | 16.739999 | 0.07 | 0.42 | 16.61 | 16.76 | 16.530999 | 12730068 |
| 1715035200 | 16.67 | 0.21 | 1.28 | 16.78 | 16.86 | 16.61 | 13661424 |
| 1714776000 | 16.46 | -0.09 | -0.54 | 16.629999 | 16.629999 | 16.325 | 16786520 |
| 1714689600 | 16.55 | 0.19 | 1.16 | 16.29 | 16.69 | 16.17 | 19118176 |
| 1714603200 | 16.36 | -0.28 | -1.68 | 16.82 | 16.89 | 16.219999 | 35337316 |
| 1714516800 | 16.64 | -0.68 | -3.93 | 16.9 | 17.07 | 16.6 | 30844023 |
| 1714430400 | 17.32 | 0.23 | 1.35 | 17.2 | 17.45 | 16.93 | 19203322 |
| 1714171200 | 17.09 | 0.01 | 0.06 | 17.21 | 17.26 | 16.92 | 19811613 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
