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 | -0.3 | -1.95185426155 | 15.37 | 15.72 | 14.96 | 456232 | 15.32060685 | CS |
| 4 | -1.11 | -6.86032138443 | 16.18 | 16.955 | 14.555 | 601053 | 15.53716312 | CS |
| 12 | -1.13 | -6.97530864198 | 16.2 | 17.12 | 14.555 | 601557 | 16.04245077 | CS |
| 26 | 2.83 | 23.1209150327 | 12.24 | 17.12 | 11.775 | 637872 | 14.94980031 | CS |
| 52 | 3.49 | 30.1381692573 | 11.58 | 17.12 | 10.71 | 577769 | 13.61727987 | CS |
| 156 | 1.67 | 12.4626865672 | 13.4 | 17.12 | 7.2 | 566141 | 12.25252699 | CS |
| 260 | 1.42 | 10.4029304029 | 13.65 | 17.66 | 7.2 | 387412 | 12.59743849 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 15.07 | 0.04 | 0.27 | 15.1 | 15.115 | 14.96 | 179233 |
| 1732750800 | 15.03 | -0.31 | -2.02 | 15.48 | 15.49 | 14.96 | 293677 |
| 1732664400 | 15.34 | -0.06 | -0.39 | 15.41 | 15.43 | 15.23 | 432743 |
| 1732578000 | 15.4 | 0.02 | 0.13 | 15.46 | 15.72 | 15.39 | 624668 |
| 1732318800 | 15.38 | 0.12 | 0.79 | 15.37 | 15.47 | 15.2511 | 461612 |
| 1732232400 | 15.26 | 0.19 | 1.26 | 15.14 | 15.285 | 15.01 | 369671 |
| 1732146000 | 15.07 | 0.36 | 2.45 | 14.68 | 15.08 | 14.64 | 542428 |
| 1732059600 | 14.71 | -0.27 | -1.80 | 14.9 | 14.94 | 14.6 | 650710 |
| 1731973200 | 14.98 | 0.25 | 1.70 | 14.771 | 15 | 14.66 | 1003921 |
| 1731714000 | 14.73 | -0.08 | -0.54 | 14.955 | 15 | 14.575 | 881069 |
| 1731627600 | 14.81 | -0.17 | -1.13 | 14.8999 | 14.949 | 14.555 | 1063977 |
| 1731541200 | 14.98 | -1.8 | -10.73 | 15.495 | 15.815 | 14.97 | 1135295 |
| 1731454800 | 16.78 | -0.02 | -0.12 | 16.83 | 16.86 | 16.655 | 505744 |
| 1731368400 | 16.8 | 0.09 | 0.54 | 16.76 | 16.93 | 16.739999 | 351643 |
| 1731109200 | 16.71 | 0.13 | 0.78 | 16.51 | 16.81 | 16.4832 | 591910 |
| 1731022800 | 16.579999 | -0.26 | -1.54 | 16.719999 | 16.88 | 16.53 | 377514 |
| 1730936400 | 16.84 | 0.45 | 2.75 | 16.865 | 16.955 | 16.68 | 794193 |
| 1730850000 | 16.39 | 0.17 | 1.05 | 16.21 | 16.46 | 16.14 | 308694 |
| 1730763600 | 16.219999 | 0.12 | 0.75 | 16.05 | 16.265 | 16.05 | 309879 |
| 1730500800 | 16.1 | -0.05 | -0.31 | 16.18 | 16.28 | 16.1 | 604251 |
| 1730414400 | 16.149999 | 0.12 | 0.75 | 16.07 | 16.219999 | 16.01 | 428253 |
| 1730328000 | 16.03 | 0.15 | 0.94 | 15.82 | 16.11 | 15.82 | 395339 |
| 1730241600 | 15.88 | -0.45 | -2.76 | 16.14 | 16.14 | 15.825 | 325692 |
| 1730155200 | 16.329999 | 0.24 | 1.49 | 16.36 | 16.575 | 16.309999 | 481049 |
| 1729896000 | 16.09 | -0.09 | -0.56 | 16.19 | 16.309999 | 16.035 | 400571 |
| 1729809600 | 16.18 | 0.16 | 1.00 | 16.079999 | 16.195 | 16 | 391239 |
| 1729723200 | 16.02 | 0.13 | 0.82 | 15.76 | 16.045 | 15.75 | 269730 |
| 1729636800 | 15.89 | 0.16 | 1.02 | 15.74 | 15.9 | 15.63 | 597042 |
| 1729550400 | 15.73 | -0.42 | -2.60 | 16.149999 | 16.195 | 15.715 | 346675 |
| 1729291200 | 16.149999 | -0.26 | -1.58 | 16.41 | 16.46 | 16.129999 | 397657 |
| 1729204800 | 16.41 | 0.1 | 0.61 | 16.28 | 16.48 | 16.245 | 493864 |
| 1729118400 | 16.309999 | 0.17 | 1.05 | 16.23 | 16.35 | 16.16 | 419883 |
| 1729032000 | 16.14 | -0.03 | -0.19 | 16.18 | 16.235 | 16.059999 | 580717 |
| 1728945600 | 16.17 | 0.08 | 0.50 | 16.03 | 16.232 | 15.96 | 388812 |
| 1728686400 | 16.09 | 0.13 | 0.81 | 15.98 | 16.12 | 15.98 | 565230 |
| 1728600000 | 15.96 | 0.08 | 0.50 | 15.91 | 15.995 | 15.8301 | 436577 |
| 1728513600 | 15.88 | -0.23 | -1.43 | 16.07 | 16.149999 | 15.86 | 366710 |
| 1728427200 | 16.11 | 0.03 | 0.19 | 16.129999 | 16.23 | 16.01 | 417459 |
| 1728340800 | 16.079999 | -0.19 | -1.17 | 16.21 | 16.21 | 15.93 | 348286 |
| 1728081600 | 16.27 | 0.7 | 4.50 | 16.09 | 16.48 | 16.09 | 712359 |
| 1727995200 | 15.57 | -0.28 | -1.77 | 15.79 | 15.79 | 15.5 | 422564 |
| 1727908800 | 15.85 | -0.24 | -1.49 | 16.04 | 16.25 | 15.775 | 584475 |
| 1727822400 | 16.09 | -0.2 | -1.23 | 16.2 | 16.239999 | 16.0167 | 598219 |
| 1727735520 | 16.29 | -0.53 | -3.15 | 16.69 | 16.69 | 16.2101 | 580390 |
| 1727476800 | 16.82 | 0.13 | 0.78 | 16.83 | 16.915 | 16.67 | 549361 |
| 1727390400 | 16.69 | -0.01 | -0.06 | 16.73 | 16.855 | 16.64 | 619938 |
| 1727304000 | 16.7 | -0.21 | -1.24 | 16.87 | 16.91 | 16.69 | 461148 |
| 1727217600 | 16.91 | 0.15 | 0.89 | 16.76 | 16.93 | 16.629999 | 485992 |
| 1727131200 | 16.76 | -0.08 | -0.48 | 16.85 | 16.94 | 16.725 | 536674 |
| 1726872000 | 16.84 | -0.28 | -1.64 | 17.1 | 17.11 | 16.795 | 1363940 |
| 1726785600 | 17.12 | 0.19 | 1.12 | 16.915 | 17.12 | 16.78 | 826574 |
| 1726699200 | 16.93 | 0.19 | 1.14 | 16.8 | 17.07 | 16.719999 | 1092774 |
| 1726612800 | 16.739999 | 0.1 | 0.60 | 16.765 | 16.915 | 16.68 | 954361 |
| 1726526400 | 16.64 | 0.48 | 2.97 | 16.25 | 16.67 | 16.25 | 1187709 |
| 1726267200 | 16.16 | 0.27 | 1.70 | 15.955 | 16.2 | 15.94 | 805902 |
| 1726180800 | 15.89 | 0.32 | 2.06 | 15.58 | 15.89 | 15.545 | 873152 |
| 1726094400 | 15.57 | -0.09 | -0.57 | 15.49 | 15.615 | 15.291 | 982617 |
| 1726008000 | 15.66 | -0.02 | -0.13 | 15.645 | 15.795 | 15.55 | 716268 |
| 1725921600 | 15.68 | -0.26 | -1.63 | 15.89 | 15.89 | 15.62 | 527185 |
| 1725662400 | 15.94 | -0.3 | -1.85 | 16.21 | 16.26 | 15.9101 | 684073 |
| 1725576000 | 16.239999 | 0.12 | 0.74 | 16.219999 | 16.295 | 16.155 | 1214527 |
| 1725489600 | 16.12 | 0.15 | 0.94 | 15.97 | 16.12 | 15.94 | 648296 |
| 1725403200 | 15.97 | -0.14 | -0.87 | 16.04 | 16.09 | 15.925 | 531866 |
| 1725057600 | 16.11 | -0.04 | -0.25 | 16.149999 | 16.219999 | 15.99 | 681701 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
