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 | -0.215 | -1.08915906788 | 19.74 | 20.7116 | 19.53 | 446783 | 20.03850344 | CS |
| 4 | -1.805 | -8.46225972808 | 21.33 | 21.34 | 19.53 | 635194 | 20.42102921 | CS |
| 12 | 3.515 | 21.9550281074 | 16.01 | 21.69 | 15.41 | 658366 | 19.24893812 | CS |
| 26 | 4.105 | 26.6212710765 | 15.42 | 21.69 | 14.05 | 608656 | 17.59386679 | CS |
| 52 | 3.425 | 21.2732919255 | 16.1 | 21.69 | 13.16 | 579991 | 16.53642923 | CS |
| 156 | 1.025 | 5.54054054054 | 18.5 | 21.95 | 12.2 | 618959 | 16.62827154 | CS |
| 260 | 1.025 | 5.54054054054 | 18.5 | 21.95 | 12.2 | 618959 | 16.62827154 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731368400 | 20.45 | 0.45 | 2.25 | 20.58 | 20.7116 | 20.24 | 426044 |
| 1731109200 | 20 | -0.25 | -1.23 | 20.135 | 20.3 | 19.94 | 329109 |
| 1731022800 | 20.25 | 0.42 | 2.12 | 19.81 | 20.35 | 19.81 | 334397 |
| 1730936400 | 19.83 | 0.02 | 0.10 | 20.17 | 20.24 | 19.61 | 303618 |
| 1730850000 | 19.81 | -0.06 | -0.30 | 19.89 | 20 | 19.58 | 798984 |
| 1730763600 | 19.87 | -0.64 | -3.12 | 20.41 | 20.52 | 19.71 | 905088 |
| 1730500800 | 20.51 | 0.23 | 1.13 | 20.32 | 20.8875 | 20.32 | 528591 |
| 1730414400 | 20.28 | -0.16 | -0.78 | 20.33 | 20.47 | 20.1 | 601513 |
| 1730328000 | 20.44 | -0.32 | -1.54 | 20.8 | 20.94 | 20.37 | 488597 |
| 1730241600 | 20.76 | 0.39 | 1.91 | 20.25 | 20.76 | 20.25 | 496153 |
| 1730155200 | 20.37 | -0.09 | -0.44 | 20.47 | 20.71 | 20.34 | 211572 |
| 1729896000 | 20.46 | 0.28 | 1.39 | 20.18 | 20.63 | 20.18 | 305146 |
| 1729809600 | 20.18 | 0.1 | 0.50 | 20.19 | 20.35 | 20.08 | 485492 |
| 1729723200 | 20.08 | -0.27 | -1.33 | 20.23 | 20.39 | 19.945 | 647945 |
| 1729636800 | 20.35 | -0.33 | -1.60 | 20.5 | 20.5 | 20 | 750271 |
| 1729550400 | 20.68 | 0.05 | 0.24 | 20.63 | 20.84 | 20.23 | 1112343 |
| 1729291200 | 20.63 | -0.3 | -1.43 | 21.06 | 21.08 | 20.39 | 876828 |
| 1729204800 | 20.93 | 0.16 | 0.77 | 20.8 | 21.06 | 20.55 | 787446 |
| 1729118400 | 20.77 | 0.03 | 0.14 | 20.76 | 20.91 | 20.55 | 577821 |
| 1729032000 | 20.74 | -0.13 | -0.62 | 21.33 | 21.34 | 20.64 | 1666720 |
| 1728945600 | 20.87 | 1.4 | 7.19 | 21.01 | 21.69 | 20.59 | 2933899 |
| 1728686400 | 19.47 | 0.35 | 1.83 | 19.21 | 19.55 | 19.19 | 306084 |
| 1728600000 | 19.12 | 0.26 | 1.38 | 18.71 | 19.15 | 18.62 | 230385 |
| 1728513600 | 18.86 | 0.44 | 2.39 | 18.25 | 18.91 | 18.21 | 442510 |
| 1728427200 | 18.42 | -0.36 | -1.92 | 18.8 | 18.87 | 18.1 | 478257 |
| 1728340800 | 18.78 | -0.22 | -1.16 | 18.91 | 18.9522 | 18.69 | 243360 |
| 1728081600 | 19 | 0.12 | 0.64 | 18.9 | 19.04 | 18.83 | 216259 |
| 1727995200 | 18.88 | -0.18 | -0.94 | 19.005 | 19.035 | 18.8032 | 252335 |
| 1727908800 | 19.06 | -0.08 | -0.42 | 18.87 | 19.253464 | 18.64 | 435577 |
| 1727822400 | 19.14 | -0.15 | -0.78 | 19.28 | 19.29 | 18.9 | 359156 |
| 1727735520 | 19.29 | 0.34 | 1.79 | 18.89 | 19.4626 | 18.89 | 700132 |
| 1727476800 | 18.95 | -0.09 | -0.47 | 19.19 | 19.28 | 18.9 | 133423 |
| 1727390400 | 19.04 | 0.02 | 0.11 | 19.08 | 19.22 | 18.95 | 172139 |
| 1727304000 | 19.02 | -0.19 | -0.99 | 19.25 | 19.29 | 18.91 | 447373 |
| 1727217600 | 19.21 | -0.27 | -1.39 | 19.49 | 19.56 | 19.11 | 667177 |
| 1727131200 | 19.48 | -0.48 | -2.40 | 20.24 | 20.24 | 19.395 | 1204320 |
| 1726872000 | 19.96 | -0.04 | -0.20 | 19.96 | 20.0917 | 19.67 | 616622 |
| 1726785600 | 20 | 0 | 0.00 | 20.25 | 20.59 | 19.56 | 1513201 |
| 1726699200 | 20 | 1.44 | 7.76 | 20.45 | 20.81 | 19.75 | 2914902 |
| 1726612800 | 18.56 | 0.76 | 4.27 | 17.76 | 18.58 | 17.705 | 1427913 |
| 1726526400 | 17.8 | 2.25 | 14.47 | 17.79 | 18.1 | 17.47 | 5950228 |
| 1726267200 | 15.55 | -0.1 | -0.64 | 15.67 | 15.75 | 15.41 | 150403 |
| 1726180800 | 15.65 | -0.17 | -1.07 | 15.91 | 15.91 | 15.63 | 195057 |
| 1726094400 | 15.82 | -0.11 | -0.69 | 15.86 | 15.91 | 15.61 | 118288 |
| 1726008000 | 15.93 | 0.18 | 1.14 | 15.74 | 15.94 | 15.6 | 167995 |
| 1725921600 | 15.75 | -0.16 | -1.01 | 15.83 | 16.07 | 15.73 | 151380 |
| 1725662400 | 15.91 | 0.02 | 0.13 | 15.9753 | 15.98 | 15.67 | 473113 |
| 1725576000 | 15.89 | -0.42 | -2.58 | 16.329999 | 16.34 | 15.89 | 182736 |
| 1725489600 | 16.309999 | 0.06 | 0.37 | 16.25 | 16.7 | 16.17 | 183169 |
| 1725403200 | 16.25 | -0.18 | -1.10 | 16.39 | 16.7487 | 16.149999 | 502627 |
| 1725057600 | 16.43 | 0.43 | 2.69 | 16.11 | 16.48 | 15.83 | 245582 |
| 1724971200 | 16 | -0.11 | -0.68 | 16.29 | 16.29 | 15.99 | 166374 |
| 1724884800 | 16.11 | -0.13 | -0.80 | 16.149999 | 16.23 | 15.945 | 170951 |
| 1724798400 | 16.239999 | 0.19 | 1.18 | 15.93 | 16.3 | 15.9 | 124794 |
| 1724712000 | 16.05 | -0.22 | -1.35 | 16.379999 | 16.41 | 16.04 | 192326 |
| 1724452800 | 16.27 | 0.28 | 1.75 | 16.05 | 16.37 | 16.05 | 161410 |
| 1724366400 | 15.99 | -0.14 | -0.87 | 16.129999 | 16.26 | 15.94 | 187546 |
| 1724280000 | 16.129999 | 0.04 | 0.25 | 16.09 | 16.25 | 15.93 | 345343 |
| 1724193600 | 16.09 | 0.04 | 0.25 | 16.01 | 16.27 | 15.89 | 292336 |
| 1724107200 | 16.05 | 0.05 | 0.31 | 16.04 | 16.139 | 15.83 | 420398 |
| 1723848000 | 16 | -0.1 | -0.62 | 15.9 | 16.18 | 15.87 | 186706 |
| 1723761600 | 16.1 | 0.69 | 4.48 | 15.64 | 16.19 | 15.585 | 778138 |
| 1723675200 | 15.41 | -0.08 | -0.52 | 15.49 | 15.595 | 15.27 | 258917 |
| 1723588800 | 15.49 | -0.02 | -0.13 | 15.67 | 15.71 | 15.38 | 397242 |
| 1723502400 | 15.51 | -0.23 | -1.46 | 15.73 | 15.94 | 15.5 | 435783 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
