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 | 0.24 | 1.61182001343 | 14.89 | 15.17 | 14.845 | 200468 | 14.92446567 | CS |
| 4 | 0.57 | 3.91483516484 | 14.56 | 15.29 | 14.38 | 245837 | 14.87665833 | CS |
| 12 | 1.2 | 8.61450107681 | 13.93 | 15.29 | 13.655 | 236004 | 14.61954617 | CS |
| 26 | 1.68 | 12.4907063197 | 13.45 | 15.29 | 12.99 | 246506 | 14.21303172 | CS |
| 52 | 3.29 | 27.7871621622 | 11.84 | 15.29 | 11.665 | 246825 | 13.4835956 | CS |
| 156 | 0.44 | 2.99523485364 | 14.69 | 15.29 | 10.59 | 252066 | 12.63034009 | CS |
| 260 | 2.78 | 22.5101214575 | 12.35 | 15.29 | 6.6 | 295942 | 12.1803944 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 15.13 | 0.17 | 1.14 | 15 | 15.17 | 14.95 | 175165 |
| 1732750800 | 14.96 | 0 | 0.00 | 14.99 | 15.01 | 14.88 | 251323 |
| 1732664400 | 14.96 | 0.06 | 0.40 | 14.91 | 15 | 14.8675 | 164582 |
| 1732578000 | 14.9 | 0.02 | 0.13 | 14.9 | 14.9898 | 14.86 | 183697 |
| 1732318800 | 14.88 | -0.06 | -0.40 | 14.94 | 14.955 | 14.845 | 230920 |
| 1732232400 | 14.94 | -0.01 | -0.07 | 14.93 | 14.9799 | 14.7458 | 260942 |
| 1732146000 | 14.95 | 0.02 | 0.13 | 14.96 | 15.01 | 14.79 | 336537 |
| 1732059600 | 14.93 | 0.04 | 0.27 | 14.82 | 14.9599 | 14.76 | 214845 |
| 1731973200 | 14.89 | 0.07 | 0.47 | 14.83 | 14.9 | 14.76 | 238240 |
| 1731714000 | 14.82 | -0.07 | -0.47 | 14.83 | 14.8978 | 14.72 | 339070 |
| 1731627600 | 14.89 | -0.13 | -0.87 | 15.05 | 15.1199 | 14.88 | 337616 |
| 1731541200 | 15.02 | 0.06 | 0.40 | 14.97 | 15.29 | 14.93 | 412223 |
| 1731454800 | 14.96 | -0.05 | -0.33 | 14.95 | 15.0215 | 14.85 | 215708 |
| 1731368400 | 15.01 | -0.07 | -0.46 | 15.11 | 15.1599 | 14.99 | 206716 |
| 1731109200 | 15.08 | 0.1 | 0.67 | 14.99 | 15.11 | 14.9699 | 238342 |
| 1731022800 | 14.98 | 0.26 | 1.77 | 14.77 | 14.98 | 14.7596 | 339422 |
| 1730936400 | 14.72 | 0.23 | 1.59 | 14.75 | 14.79 | 14.61 | 207306 |
| 1730850000 | 14.49 | 0.1 | 0.69 | 14.43 | 14.5901 | 14.39 | 172971 |
| 1730763600 | 14.39 | -0.13 | -0.90 | 14.48 | 14.55 | 14.38 | 182424 |
| 1730500800 | 14.52 | 0 | 0.00 | 14.56 | 14.6187 | 14.505 | 216206 |
| 1730414400 | 14.52 | -0.21 | -1.43 | 14.72 | 14.74 | 14.51 | 336627 |
| 1730328000 | 14.73 | 0.13 | 0.89 | 14.63 | 14.75 | 14.62 | 242952 |
| 1730241600 | 14.6 | 0 | 0.00 | 14.53 | 14.64 | 14.51 | 146263 |
| 1730155200 | 14.6 | -0.01 | -0.07 | 14.68 | 14.7096 | 14.55 | 175369 |
| 1729896000 | 14.61 | 0.05 | 0.34 | 14.67 | 14.7201 | 14.5101 | 218848 |
| 1729809600 | 14.56 | -0.07 | -0.48 | 14.65 | 14.685776 | 14.55 | 137095 |
| 1729723200 | 14.63 | -0.28 | -1.88 | 14.72 | 14.794 | 14.605 | 143966 |
| 1729636800 | 14.91 | 0.09 | 0.61 | 14.81 | 14.92 | 14.7785 | 193858 |
| 1729550400 | 14.82 | 0.07 | 0.47 | 14.78 | 14.84 | 14.7009 | 169181 |
| 1729291200 | 14.75 | 0.03 | 0.20 | 14.72 | 14.81 | 14.7001 | 149514 |
| 1729204800 | 14.72 | 0.03 | 0.20 | 14.74 | 14.75 | 14.68 | 170447 |
| 1729118400 | 14.69 | -0.04 | -0.27 | 14.7 | 14.77 | 14.625 | 358174 |
| 1729032000 | 14.73 | -0.07 | -0.47 | 14.78 | 14.85 | 14.69 | 165588 |
| 1728945600 | 14.8 | 0 | 0.00 | 14.83 | 14.92 | 14.765 | 213027 |
| 1728686400 | 14.8 | -0.02 | -0.13 | 14.83 | 14.885 | 14.785 | 174265 |
| 1728600000 | 14.82 | 0.03 | 0.20 | 14.8 | 14.84 | 14.7101 | 153025 |
| 1728513600 | 14.79 | 0.1 | 0.68 | 14.68 | 14.91 | 14.68 | 344053 |
| 1728427200 | 14.69 | 0.24 | 1.66 | 14.55 | 14.705 | 14.55 | 273975 |
| 1728340800 | 14.45 | -0.15 | -1.03 | 14.6 | 14.61 | 14.425 | 238115 |
| 1728081600 | 14.6 | 0.22 | 1.53 | 14.45 | 14.62 | 14.4317 | 212813 |
| 1727995200 | 14.38 | -0.11 | -0.76 | 14.43 | 14.4793 | 14.335 | 265331 |
| 1727908800 | 14.49 | -0.06 | -0.41 | 14.52 | 14.5318 | 14.36 | 288591 |
| 1727822400 | 14.55 | -0.1 | -0.68 | 14.58 | 14.58 | 14.34 | 316781 |
| 1727736000 | 14.65 | 0.16 | 1.10 | 14.48 | 14.65 | 14.43 | 461583 |
| 1727476800 | 14.49 | 0.03 | 0.21 | 14.47 | 14.5 | 14.405 | 211269 |
| 1727390400 | 14.46 | 0.01 | 0.07 | 14.48 | 14.526 | 14.4 | 176266 |
| 1727304000 | 14.45 | 0 | 0.00 | 14.44 | 14.49 | 14.42 | 189670 |
| 1727217600 | 14.45 | 0.03 | 0.21 | 14.42 | 14.48 | 14.38 | 117971 |
| 1727131200 | 14.42 | -0.01 | -0.07 | 14.47 | 14.4741 | 14.38 | 246959 |
| 1726872000 | 14.43 | -0.16 | -1.10 | 14.45 | 14.495 | 14.33 | 206972 |
| 1726785600 | 14.59 | 0.3 | 2.10 | 14.41 | 14.61 | 14.41 | 349647 |
| 1726699200 | 14.29 | -0.06 | -0.42 | 14.41 | 14.48 | 14.29 | 335048 |
| 1726612800 | 14.35 | -0.04 | -0.28 | 14.4 | 14.44 | 14.29 | 264616 |
| 1726526400 | 14.39 | 0.04 | 0.28 | 14.36 | 14.39 | 14.26 | 203997 |
| 1726267200 | 14.35 | 0.18 | 1.27 | 14.25 | 14.38 | 14.21 | 216849 |
| 1726180800 | 14.17 | 0.04 | 0.28 | 14.16 | 14.22 | 14.05 | 267889 |
| 1726094400 | 14.13 | 0.16 | 1.15 | 13.98 | 14.13 | 13.74 | 279357 |
| 1726008000 | 13.97 | 0.1 | 0.72 | 13.93 | 13.985 | 13.765 | 299050 |
| 1725921600 | 13.87 | 0.15 | 1.09 | 13.76 | 13.91 | 13.74 | 332408 |
| 1725662400 | 13.72 | -0.18 | -1.29 | 13.94 | 13.94 | 13.655 | 232389 |
| 1725576000 | 13.9 | -0.09 | -0.64 | 14.04 | 14.04 | 13.825 | 277986 |
| 1725489600 | 13.99 | 0 | 0.00 | 13.94 | 14.02 | 13.935 | 189735 |
| 1725403200 | 13.99 | -0.24 | -1.69 | 14.19 | 14.19 | 13.94 | 161616 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
