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 | -0.79 | -4.72205618649 | 16.73 | 17.85 | 15.64 | 2191913 | 16.68657894 | CS |
| 4 | -1.23 | -7.16365754222 | 17.17 | 17.85 | 15.64 | 2159326 | 16.54439944 | CS |
| 12 | 2.5 | 18.6011904762 | 13.44 | 17.85 | 12.805 | 1954156 | 15.27192216 | CS |
| 26 | 0.84 | 5.56291390728 | 15.1 | 17.85 | 12.5 | 2055186 | 14.7147131 | CS |
| 52 | 0 | 0 | 15.94 | 17.95 | 9.77 | 1800916 | 14.45306789 | CS |
| 156 | -3.99 | -20.0200702459 | 19.93 | 24.89 | 5.43 | 2201385 | 13.52147114 | CS |
| 260 | -29.73 | -65.0974381432 | 45.67 | 49.03 | 5.43 | 1936509 | 15.28405926 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 15.65 | -1.03 | -6.18 | 16.6 | 16.6 | 15.64 | 2746344 |
| 1721860800 | 16.68 | -0.86 | -4.90 | 17.47 | 17.49 | 16.67 | 1741487 |
| 1721774400 | 17.54 | 0.58 | 3.42 | 16.91 | 17.85 | 16.89 | 2692344 |
| 1721688000 | 16.96 | 0.06 | 0.36 | 16.88 | 17.17 | 16.719999 | 1108310 |
| 1721428800 | 16.9 | 0.18 | 1.08 | 16.69 | 16.95 | 16.67 | 1438503 |
| 1721342400 | 16.719999 | -0.17 | -1.01 | 16.95 | 17.12 | 16.575 | 1915983 |
| 1721256000 | 16.89 | -0.65 | -3.71 | 17.15 | 17.51 | 16.88 | 2130020 |
| 1721169600 | 17.54 | 0.74 | 4.40 | 16.8 | 17.6 | 16.8 | 2325873 |
| 1721083200 | 16.8 | 0.08 | 0.48 | 16.84 | 16.84 | 16.37 | 1902011 |
| 1720824000 | 16.719999 | 0.11 | 0.66 | 16.62 | 17.03 | 16.62 | 1597878 |
| 1720737600 | 16.61 | 0.33 | 2.03 | 16.23 | 16.62 | 15.9 | 2495513 |
| 1720651200 | 16.28 | -0.21 | -1.27 | 16.66 | 16.71 | 16.265 | 1568124 |
| 1720564800 | 16.489999 | 0.37 | 2.30 | 16.11 | 16.6 | 16.079999 | 1653493 |
| 1720478400 | 16.12 | 0.3 | 1.90 | 15.97 | 16.395 | 15.95 | 2396212 |
| 1720219200 | 15.82 | -0.25 | -1.56 | 16.18 | 16.18 | 15.65 | 3008317 |
| 1720040640 | 16.07 | -0.1 | -0.62 | 16.19 | 16.2 | 15.95 | 872961 |
| 1719960000 | 16.17 | -0.11 | -0.68 | 16.26 | 16.535 | 16.12 | 2508391 |
| 1719873600 | 16.28 | -0.94 | -5.46 | 17.17 | 17.23 | 16.125 | 3271577 |
| 1719614400 | 17.22 | 0.17 | 1.00 | 17.07 | 17.34 | 17.02 | 3257069 |
| 1719528000 | 17.05 | 0.34 | 2.03 | 16.87 | 17.08 | 16.55 | 3203153 |
| 1719441600 | 16.71 | 0.64 | 3.98 | 16.2 | 16.77 | 16.07 | 3302365 |
| 1719355200 | 16.07 | 1.4 | 9.54 | 15.09 | 16.19 | 14.83 | 6538564 |
| 1719268800 | 14.67 | 0.24 | 1.66 | 14.62 | 14.79 | 14.39 | 1897596 |
| 1719009600 | 14.43 | -0.02 | -0.14 | 14.23 | 14.45 | 14.14 | 1661085 |
| 1718923200 | 14.45 | 0.15 | 1.05 | 14.09 | 14.5 | 14.09 | 1489403 |
| 1718750400 | 14.3 | 0.21 | 1.49 | 14.42 | 14.59 | 14.22 | 1633081 |
| 1718664000 | 14.09 | 0.31 | 2.25 | 13.69 | 14.15 | 13.47 | 2061055 |
| 1718404800 | 13.78 | -1.11 | -7.45 | 14.56 | 14.6 | 13.58 | 2972945 |
| 1718318400 | 14.89 | -0.22 | -1.46 | 15.05 | 15.06 | 14.69 | 1839104 |
| 1718232000 | 15.11 | 0.33 | 2.23 | 15.2301 | 15.355 | 15.08 | 1891848 |
| 1718145600 | 14.78 | -0.13 | -0.87 | 14.84 | 14.86 | 14.645 | 1363822 |
| 1718059200 | 14.91 | -0.16 | -1.06 | 15.04 | 15.2 | 14.815 | 1361229 |
| 1717800000 | 15.07 | -0.01 | -0.07 | 14.9 | 15.12 | 14.87 | 1513858 |
| 1717713600 | 15.08 | -0.26 | -1.69 | 15.28 | 15.42 | 15.04 | 1125780 |
| 1717627200 | 15.34 | 0.04 | 0.26 | 15.35 | 15.4 | 14.99 | 2227829 |
| 1717540800 | 15.3 | 0.88 | 6.10 | 14.64 | 15.31 | 14.62 | 2758842 |
| 1717454400 | 14.42 | 0.73 | 5.33 | 13.8 | 14.45 | 13.79 | 2067065 |
| 1717195200 | 13.69 | -0.07 | -0.51 | 13.85 | 13.96 | 13.55 | 1526648 |
| 1717108800 | 13.76 | 0.08 | 0.58 | 13.78 | 13.93 | 13.63 | 1288975 |
| 1717022400 | 13.68 | -0.44 | -3.12 | 13.69 | 13.77 | 13.32 | 2045390 |
| 1716936000 | 14.12 | 0.45 | 3.29 | 13.75 | 14.185 | 13.73 | 1014375 |
| 1716590400 | 13.67 | 0.26 | 1.94 | 13.42 | 13.68 | 13.41 | 873791 |
| 1716504000 | 13.41 | -0.82 | -5.76 | 14.19 | 14.26 | 13.375 | 1361045 |
| 1716417600 | 14.23 | -0.42 | -2.87 | 14.65 | 14.66 | 14.15 | 1290651 |
| 1716331200 | 14.65 | 0.02 | 0.14 | 14.48 | 14.655 | 14.39 | 1620093 |
| 1716244800 | 14.63 | 0.96 | 7.02 | 13.96 | 14.7389 | 13.96 | 2588853 |
| 1715985600 | 13.67 | 0.1 | 0.74 | 13.59 | 13.77 | 13.59 | 815296 |
| 1715899200 | 13.57 | -0.02 | -0.15 | 13.69 | 13.78 | 13.53 | 1239040 |
| 1715812800 | 13.59 | 0.29 | 2.18 | 13.44 | 13.7099 | 13.37 | 1383806 |
| 1715726400 | 13.3 | 0.04 | 0.30 | 13.39 | 13.48 | 13.18 | 1413251 |
| 1715640000 | 13.26 | 0.11 | 0.84 | 13.13 | 13.41 | 13.13 | 1196528 |
| 1715380800 | 13.15 | -0.16 | -1.20 | 13.39 | 13.39 | 13.08 | 902604 |
| 1715294400 | 13.31 | 0.27 | 2.07 | 13.13 | 13.4 | 13.06 | 1666537 |
| 1715208000 | 13.04 | 0.15 | 1.16 | 12.85 | 13.05 | 12.805 | 2261495 |
| 1715121600 | 12.89 | -0.43 | -3.23 | 13.29 | 13.32 | 12.89 | 1580632 |
| 1715035200 | 13.32 | 0.14 | 1.06 | 13.3 | 13.42 | 13.18 | 1266582 |
| 1714776000 | 13.18 | 0.04 | 0.30 | 13.44 | 13.55 | 13.125 | 2098187 |
| 1714689600 | 13.14 | 0.04 | 0.31 | 13.22 | 13.27 | 13.02 | 1846208 |
| 1714603200 | 13.1 | -0.3 | -2.24 | 13.28 | 13.405 | 12.86 | 2873745 |
| 1714516800 | 13.4 | -0.31 | -2.26 | 13.52 | 13.6799 | 13.4 | 1395009 |
| 1714430400 | 13.71 | 0.11 | 0.81 | 13.67 | 13.795 | 13.43 | 1592398 |
| 1714171200 | 13.6 | -0.12 | -0.87 | 13.74 | 13.77 | 13.485 | 1785141 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
