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 | -2.02 | -11.676300578 | 17.3 | 17.52 | 15.2 | 530543 | 16.15011544 | CS |
| 4 | -4.56 | -22.9838709677 | 19.84 | 20.04 | 15.2 | 401239 | 17.74104869 | CS |
| 12 | -5.72 | -27.2380952381 | 21 | 23.4 | 15.2 | 321095 | 19.55405166 | CS |
| 26 | -7.12 | -31.7857142857 | 22.4 | 24.34 | 15.2 | 324744 | 20.21618059 | CS |
| 52 | 3.11 | 25.5546425637 | 12.17 | 24.34 | 11.44 | 337138 | 18.70561685 | CS |
| 156 | -3.96 | -20.5821205821 | 19.24 | 24.38 | 8.07 | 182754 | 17.34972973 | CS |
| 260 | -38.24 | -71.4499252616 | 53.52 | 53.52 | 8.07 | 111643 | 17.36921132 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 15.28 | -0.15 | -0.97 | 15.47 | 15.59 | 15.2 | 252227 |
| 1731627600 | 15.43 | -0.18 | -1.15 | 15.62 | 15.68 | 15.2 | 578837 |
| 1731541200 | 15.61 | -0.7 | -4.29 | 16.6 | 16.6 | 15.6 | 655331 |
| 1731454800 | 16.309999 | -0.26 | -1.57 | 16.309999 | 16.41 | 15.8202 | 416485 |
| 1731368400 | 16.57 | -0.77 | -4.44 | 17.08 | 17.08 | 16.46 | 566179 |
| 1731109200 | 17.34 | -0.67 | -3.72 | 17.4082 | 17.52 | 16.86 | 396396 |
| 1731022800 | 18.01 | 0.93 | 5.44 | 17.655 | 18.4873 | 17.41 | 506972 |
| 1730936400 | 17.08 | -1.54 | -8.27 | 16.79 | 17.22 | 16.399999 | 1109917 |
| 1730850000 | 18.62 | 0.83 | 4.67 | 18.29 | 18.64 | 18.01 | 549068 |
| 1730763600 | 17.79 | -0.67 | -3.63 | 18.61 | 18.86 | 17.74 | 398891 |
| 1730500800 | 18.46 | 0.12 | 0.65 | 18.56 | 18.73 | 18.31 | 338329 |
| 1730414400 | 18.34 | -0.64 | -3.37 | 18.67 | 18.77 | 18.22 | 281847 |
| 1730328000 | 18.98 | -0.31 | -1.61 | 18.87 | 19.0899 | 18.691 | 183213 |
| 1730241600 | 19.29 | -0.04 | -0.21 | 19.3 | 19.44 | 19.17 | 156115 |
| 1730155200 | 19.33 | -0.06 | -0.31 | 19.41 | 19.54 | 19.2 | 264413 |
| 1729896000 | 19.39 | -0.12 | -0.62 | 19.49 | 19.9 | 19.36 | 146096 |
| 1729809600 | 19.51 | 0.02 | 0.10 | 19.53 | 19.54 | 19.11 | 168217 |
| 1729723200 | 19.49 | -0.29 | -1.47 | 19.51 | 19.62 | 19.07 | 234432 |
| 1729636800 | 19.78 | 0.39 | 2.01 | 19.55 | 19.79 | 19.21 | 395121 |
| 1729550400 | 19.39 | -0.27 | -1.37 | 19.77 | 19.79 | 19.1503 | 314674 |
| 1729291200 | 19.66 | 0.21 | 1.08 | 19.84 | 20.04 | 19.57 | 338509 |
| 1729204800 | 19.45 | -0.64 | -3.19 | 20.14 | 20.18 | 19.32 | 295996 |
| 1729118400 | 20.09 | 0.29 | 1.46 | 20 | 20.65 | 19.86 | 360848 |
| 1729032000 | 19.8 | -0.85 | -4.12 | 20.37 | 20.37 | 19.65 | 266159 |
| 1728945600 | 20.65 | -0.26 | -1.24 | 20.54 | 20.73 | 20.3 | 147064 |
| 1728686400 | 20.91 | 0.36 | 1.75 | 20.58 | 21.208 | 20.58 | 214992 |
| 1728600000 | 20.55 | -0.03 | -0.15 | 20.64 | 20.718 | 20.43 | 141393 |
| 1728513600 | 20.58 | 0.22 | 1.08 | 20.28 | 20.61 | 20.09 | 163364 |
| 1728427200 | 20.36 | -0.52 | -2.49 | 20.4 | 20.43 | 19.75 | 300497 |
| 1728340800 | 20.88 | -0.99 | -4.53 | 21.77 | 21.77 | 20.44 | 288208 |
| 1728081600 | 21.87 | 0.24 | 1.11 | 22.01 | 22.31 | 21.555 | 246519 |
| 1727995200 | 21.63 | -0.69 | -3.09 | 21.79 | 21.79 | 21.25 | 245265 |
| 1727908800 | 22.32 | -0.18 | -0.80 | 22.7 | 22.87 | 22.25 | 278706 |
| 1727822400 | 22.5 | 0.23 | 1.03 | 22.35 | 22.8736 | 22.15 | 226342 |
| 1727735520 | 22.27 | -0.49 | -2.15 | 22.54 | 22.7 | 21.9 | 216853 |
| 1727476800 | 22.76 | -0.35 | -1.51 | 23.19 | 23.4 | 22.72 | 225544 |
| 1727390400 | 23.11 | 1.15 | 5.24 | 22.93 | 23.28 | 22.5859 | 856374 |
| 1727304000 | 21.96 | -0.67 | -2.96 | 22.59 | 22.59 | 21.94 | 223509 |
| 1727217600 | 22.63 | 1.35 | 6.34 | 22.14 | 22.82 | 21.99 | 451963 |
| 1727131200 | 21.28 | 0.28 | 1.33 | 21.16 | 21.77 | 21.1 | 164827 |
| 1726872000 | 21 | -0.44 | -2.05 | 21.44 | 21.445 | 21 | 190040 |
| 1726785600 | 21.44 | 0.93 | 4.53 | 21.45 | 21.79 | 21.33 | 209734 |
| 1726699200 | 20.51 | 0.03 | 0.15 | 20.6 | 21.32 | 20.28 | 291563 |
| 1726612800 | 20.48 | 0.02 | 0.10 | 20.28 | 20.83 | 20.24 | 313293 |
| 1726526400 | 20.46 | -0.71 | -3.35 | 21.02 | 21.24 | 20.45 | 413141 |
| 1726267200 | 21.17 | 0.55 | 2.67 | 20.93 | 21.3 | 20.77 | 281333 |
| 1726180800 | 20.62 | 1.38 | 7.17 | 19.77 | 20.75 | 19.75 | 307159 |
| 1726094400 | 19.24 | 0.44 | 2.34 | 18.88 | 19.26 | 18.72 | 211816 |
| 1726008000 | 18.8 | 0.08 | 0.43 | 18.48 | 18.86 | 18.48 | 325338 |
| 1725921600 | 18.72 | 0.44 | 2.41 | 18.51 | 18.79 | 18.255 | 247805 |
| 1725662400 | 18.28 | -0.81 | -4.24 | 18.9 | 19.02 | 18.19 | 262379 |
| 1725576000 | 19.09 | -0.17 | -0.88 | 19.41 | 19.43 | 18.97 | 209913 |
| 1725489600 | 19.26 | 0.03 | 0.16 | 19.17 | 19.72 | 19.17 | 224434 |
| 1725403200 | 19.23 | -1.32 | -6.42 | 19.58 | 19.78 | 19.12 | 435238 |
| 1725057600 | 20.55 | 0.33 | 1.63 | 20.36 | 20.67 | 20.08 | 219730 |
| 1724971200 | 20.22 | -0.89 | -4.22 | 21.27 | 21.27 | 20.22 | 302021 |
| 1724884800 | 21.11 | -0.69 | -3.17 | 21.29 | 21.4 | 20.98 | 208527 |
| 1724798400 | 21.8 | 0 | 0.00 | 21.86 | 22.27 | 21.74 | 248581 |
| 1724712000 | 21.8 | 0.44 | 2.06 | 21.49 | 22.21 | 21.49 | 272554 |
| 1724452800 | 21.36 | 0.72 | 3.49 | 21 | 21.66 | 20.9 | 253062 |
| 1724366400 | 20.64 | -0.35 | -1.67 | 20.84 | 20.88 | 20.415 | 326913 |
| 1724280000 | 20.99 | 0.93 | 4.64 | 20.25 | 21.11 | 20.145 | 378897 |
| 1724193600 | 20.06 | 0.15 | 0.75 | 20.09 | 20.59 | 19.97 | 370708 |
| 1724107200 | 19.91 | 0.12 | 0.61 | 19.86 | 20 | 19.71 | 153512 |
| 1723848000 | 19.79 | -0.14 | -0.70 | 19.78 | 19.87 | 19.41 | 249719 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
