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 | 0.38 | 1.98329853862 | 19.16 | 19.705 | 19.11 | 76802 | 19.36848043 | CS |
| 4 | 1.1 | 5.96529284165 | 18.44 | 19.705 | 18.36 | 69477 | 19.0819073 | CS |
| 12 | 1.07 | 5.79317812669 | 18.47 | 19.705 | 17.33 | 73644 | 18.46785219 | CS |
| 26 | 2.98 | 17.9951690821 | 16.56 | 19.705 | 16.02 | 79878 | 17.98796893 | CS |
| 52 | 3.05 | 18.4960582171 | 16.49 | 19.705 | 14.36 | 71593 | 17.11260487 | CS |
| 156 | 1.02 | 5.50755939525 | 18.52 | 20.34 | 13.94 | 77884 | 16.99920052 | CS |
| 260 | 4.47 | 29.6615792966 | 15.07 | 20.34 | 9.05 | 89409 | 15.94798003 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 19.54 | 0.13 | 0.67 | 19.44 | 19.54 | 19.3313 | 70114 |
| 1719873600 | 19.41 | -0.06 | -0.31 | 19.48 | 19.6 | 19.32 | 76212 |
| 1719614400 | 19.47 | 0 | 0.00 | 19.47 | 19.47 | 19.47 | 0 |
| 1719528000 | 19.47 | 0.18 | 0.93 | 19.31 | 19.61 | 19.31 | 93984 |
| 1719441600 | 19.29 | 0.13 | 0.68 | 19.14 | 19.32 | 19.1247 | 38490 |
| 1719355200 | 19.16 | 0.04 | 0.21 | 19.16 | 19.19 | 19.11 | 75817 |
| 1719268800 | 19.12 | 0.01 | 0.05 | 19.11 | 19.24 | 19.08 | 102400 |
| 1719009600 | 19.11 | -0.12 | -0.62 | 19.05 | 19.15 | 19 | 63171 |
| 1718923200 | 19.23 | 0.11 | 0.58 | 19.15 | 19.24 | 19.0001 | 132614 |
| 1718750400 | 19.12 | 0.04 | 0.21 | 19.12 | 19.1364 | 19.05 | 65421 |
| 1718664000 | 19.08 | 0.11 | 0.58 | 19.04 | 19.1248 | 18.91 | 51851 |
| 1718404800 | 18.97 | 0 | 0.00 | 18.93 | 18.9836 | 18.86 | 39694 |
| 1718318400 | 18.97 | -0.01 | -0.05 | 19.08 | 19.1 | 18.88 | 53231 |
| 1718232000 | 18.98 | 0.09 | 0.48 | 19.01 | 19.17 | 18.97 | 66114 |
| 1718145600 | 18.89 | 0.16 | 0.85 | 18.63 | 18.93 | 18.63 | 56355 |
| 1718059200 | 18.73 | -0.11 | -0.58 | 18.84 | 18.92 | 18.66 | 71465 |
| 1717800000 | 18.84 | 0.04 | 0.21 | 18.81 | 18.92 | 18.7 | 80441 |
| 1717713600 | 18.8 | 0.04 | 0.21 | 18.77 | 18.8498 | 18.7 | 41463 |
| 1717627200 | 18.76 | 0.24 | 1.30 | 18.6 | 18.8 | 18.59 | 69924 |
| 1717540800 | 18.52 | 0.12 | 0.67 | 18.44 | 18.5683 | 18.36 | 62421 |
| 1717454400 | 18.396 | -0.05 | -0.29 | 18.45 | 18.56 | 18.36 | 58088 |
| 1717195200 | 18.45 | 0.18 | 0.99 | 18.41 | 18.45 | 18.22 | 67463 |
| 1717108800 | 18.27 | 0.02 | 0.11 | 18.24 | 18.34 | 18.21 | 65473 |
| 1717022400 | 18.25 | -0.12 | -0.65 | 18.29 | 18.39 | 18.22 | 66461 |
| 1716936000 | 18.37 | -0.07 | -0.38 | 18.49 | 18.5444 | 18.3 | 75497 |
| 1716590400 | 18.44 | 0.12 | 0.66 | 18.33 | 18.56 | 18.33 | 63636 |
| 1716504000 | 18.32 | -0.31 | -1.64 | 18.62 | 18.62 | 18.28 | 60774 |
| 1716417600 | 18.625 | -0.02 | -0.08 | 18.58 | 18.7299 | 18.58 | 56670 |
| 1716331200 | 18.64 | 0.07 | 0.38 | 18.57 | 18.65 | 18.54 | 101377 |
| 1716244800 | 18.57 | 0.17 | 0.92 | 18.45 | 18.5941 | 18.45 | 76235 |
| 1715985600 | 18.4 | -0.1 | -0.54 | 18.55 | 18.59 | 18.31 | 205797 |
| 1715899200 | 18.5 | -0.04 | -0.22 | 18.61 | 18.6302 | 18.43 | 90731 |
| 1715812800 | 18.54 | 0.15 | 0.82 | 18.5 | 18.5699 | 18.42 | 40523 |
| 1715726400 | 18.39 | 0.16 | 0.88 | 18.28 | 18.42 | 18.2376 | 78250 |
| 1715640000 | 18.23 | -0.07 | -0.38 | 18.42 | 18.4202 | 18.22 | 49117 |
| 1715380800 | 18.3 | -0.05 | -0.27 | 18.45 | 18.48 | 18.26 | 71093 |
| 1715294400 | 18.35 | 0.15 | 0.82 | 18.22 | 18.45 | 18.1335 | 84878 |
| 1715208000 | 18.2 | -0.38 | -2.05 | 18.55 | 18.66 | 18.13 | 191700 |
| 1715121600 | 18.58 | 0.05 | 0.27 | 18.63 | 18.69 | 18.42 | 74321 |
| 1715035200 | 18.53 | 0.26 | 1.42 | 18.36 | 18.57 | 18.32 | 72894 |
| 1714776000 | 18.27 | 0.31 | 1.73 | 18.2 | 18.3278 | 18.05 | 84322 |
| 1714689600 | 17.96 | 0.05 | 0.28 | 18.14 | 18.15 | 17.88 | 70001 |
| 1714603200 | 17.91 | -0.03 | -0.17 | 17.94 | 18.135 | 17.82 | 95711 |
| 1714516800 | 17.94 | 0.13 | 0.73 | 17.89 | 18.07 | 17.8603 | 136018 |
| 1714430400 | 17.81 | 0.13 | 0.74 | 17.74 | 17.82 | 17.65 | 146109 |
| 1714171200 | 17.68 | 0.24 | 1.38 | 17.57 | 17.7336 | 17.55 | 75600 |
| 1714084800 | 17.44 | -0.36 | -2.02 | 17.46 | 17.5 | 17.1 | 111040 |
| 1713998400 | 17.8 | -0.11 | -0.61 | 18 | 18.15 | 17.7653 | 69262 |
| 1713912000 | 17.91 | 0.05 | 0.28 | 17.9 | 17.98 | 17.85 | 41375 |
| 1713825600 | 17.86 | 0.16 | 0.90 | 17.8 | 17.95 | 17.696 | 84898 |
| 1713566400 | 17.7 | -0.19 | -1.06 | 17.85 | 17.98 | 17.66 | 49884 |
| 1713480000 | 17.89 | -0.01 | -0.06 | 17.95 | 17.95 | 17.8104 | 33569 |
| 1713393600 | 17.9 | 0 | 0.00 | 17.95 | 18.01 | 17.88 | 37463 |
| 1713307200 | 17.9 | -0.07 | -0.39 | 18 | 18.06 | 17.8001 | 79602 |
| 1713220800 | 17.97 | -0.23 | -1.26 | 18.3 | 18.33 | 17.932 | 58261 |
| 1712961600 | 18.2 | -0.29 | -1.57 | 18.32 | 18.4899 | 18.16 | 56544 |
| 1712875200 | 18.49 | 0.28 | 1.54 | 18.26 | 18.545 | 18.21 | 51100 |
| 1712788800 | 18.21 | -0.22 | -1.19 | 18.33 | 18.38 | 18.13 | 45114 |
| 1712702400 | 18.43 | 0.05 | 0.27 | 18.47 | 18.49 | 18.2785 | 27878 |
| 1712616000 | 18.38 | -0.03 | -0.16 | 18.41 | 18.46 | 18.27 | 47169 |
| 1712356800 | 18.41 | 0.19 | 1.04 | 18.28 | 18.41 | 18.09 | 76108 |
| 1712270400 | 18.22 | -0.11 | -0.60 | 18.39 | 18.5652 | 18.15 | 73878 |
| 1712184000 | 18.33 | 0.11 | 0.60 | 18.2 | 18.58 | 18.165 | 82884 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
