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 | 0.05 | 0.27114967462 | 18.44 | 18.58 | 17.95 | 1831292 | 18.2110489 | CS |
| 4 | -0.4 | -2.11752249868 | 18.89 | 20.23 | 17.95 | 1992085 | 18.66196279 | CS |
| 12 | -2.2 | -10.6331561141 | 20.69 | 20.915 | 17.95 | 2008217 | 19.11370855 | CS |
| 26 | -4.76 | -20.4731182796 | 23.25 | 23.44 | 17.95 | 1623711 | 20.28959968 | CS |
| 52 | -4.94 | -21.084080239 | 23.43 | 26.12 | 17.95 | 1406328 | 21.58275937 | CS |
| 156 | -6.85 | -27.0323599053 | 25.34 | 30.16 | 17.95 | 1501571 | 24.37891008 | CS |
| 260 | -0.81 | -4.19689119171 | 19.3 | 30.16 | 17.95 | 1378981 | 24.34148726 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028800 | 18.49 | 0.44 | 2.44 | 18.08 | 18.58 | 18.0601 | 1319562 |
| 1742942400 | 18.05 | -0.14 | -0.77 | 18.25 | 18.25 | 17.95 | 1283992 |
| 1742856000 | 18.19 | 0.03 | 0.17 | 18.08 | 18.42 | 17.99 | 1582920 |
| 1742596800 | 18.16 | 0 | 0.00 | 18.06 | 18.335 | 18.02 | 16492815 |
| 1742510400 | 18.16 | -0.29 | -1.57 | 18.44 | 18.4789 | 18.075 | 2455520 |
| 1742424000 | 18.45 | -0.16 | -0.86 | 18.62 | 18.62 | 18.29 | 1960863 |
| 1742337600 | 18.61 | -0.17 | -0.91 | 18.74 | 18.91 | 18.59 | 1306083 |
| 1742251200 | 18.78 | 0.37 | 2.01 | 18.5 | 18.855 | 18.45 | 1287618 |
| 1741992000 | 18.41 | -0.12 | -0.65 | 18.36 | 18.54 | 18.25 | 1330585 |
| 1741905600 | 18.53 | 0.09 | 0.49 | 18.52 | 18.75 | 18.31 | 1936401 |
| 1741819200 | 18.44 | -0.45 | -2.38 | 18.65 | 18.86 | 18.305 | 2200059 |
| 1741732800 | 18.89 | -0.73 | -3.72 | 19.52 | 19.62 | 18.88 | 2142339 |
| 1741646400 | 19.62 | 0.22 | 1.13 | 19.61 | 20.23 | 19.56 | 2860599 |
| 1741390800 | 19.4 | 0.76 | 4.08 | 18.6 | 19.84 | 18.57 | 2708704 |
| 1741304400 | 18.64 | 0.18 | 0.98 | 18.52 | 18.65 | 18.225 | 2640450 |
| 1741218000 | 18.46 | -0.07 | -0.38 | 18.48 | 18.71 | 18.36 | 2188722 |
| 1741131600 | 18.53 | -0.47 | -2.47 | 19.1 | 19.2555 | 18.51 | 2362080 |
| 1741045200 | 19 | 0.26 | 1.39 | 18.63 | 19.025 | 18.5691 | 1707518 |
| 1740786000 | 18.74 | -0.12 | -0.64 | 18.8 | 18.94 | 18.59 | 2253250 |
| 1740699600 | 18.86 | -0.07 | -0.37 | 18.89 | 18.89 | 18.59 | 1762103 |
| 1740613200 | 18.93 | -0.4 | -2.07 | 19.33 | 19.34 | 18.825 | 1697360 |
| 1740526800 | 19.33 | -0.03 | -0.15 | 19.38 | 19.76 | 19.315 | 1714442 |
| 1740440400 | 19.36 | -0.04 | -0.21 | 19.41 | 19.745 | 19.275 | 1492801 |
| 1740181200 | 19.4 | 0.33 | 1.73 | 19.12 | 19.595 | 19.12 | 1978094 |
| 1740094800 | 19.07 | 0.2 | 1.06 | 18.72 | 19.17 | 18.66 | 1990561 |
| 1740008400 | 18.87 | 0.52 | 2.83 | 18.33 | 18.95 | 18.33 | 1597536 |
| 1739922000 | 18.35 | -0.16 | -0.86 | 18.46 | 18.46 | 17.985 | 1656534 |
| 1739576400 | 18.51 | -0.28 | -1.49 | 18.87 | 19.09 | 18.49 | 1431826 |
| 1739490000 | 18.79 | 0.37 | 2.01 | 18.42 | 18.805 | 18.34 | 1613719 |
| 1739403600 | 18.42 | -0.31 | -1.66 | 18.4 | 18.65 | 18.38 | 1719422 |
| 1739317200 | 18.73 | 0.27 | 1.46 | 18.46 | 18.78 | 18.36 | 2229697 |
| 1739230800 | 18.46 | -0.63 | -3.30 | 19.07 | 19.21 | 18.4002 | 3065262 |
| 1738971600 | 19.09 | -0.25 | -1.29 | 20.21 | 20.25 | 18.85 | 3960002 |
| 1738885200 | 19.34 | -0.14 | -0.72 | 19.73 | 19.73 | 19.29 | 2686373 |
| 1738798800 | 19.48 | 0.12 | 0.62 | 19.36 | 19.48 | 19.17 | 1752776 |
| 1738712400 | 19.36 | -0.19 | -0.97 | 19.5 | 19.5 | 19.2 | 2584109 |
| 1738626000 | 19.55 | 0 | 0.00 | 19.38 | 19.72 | 19.15 | 1482850 |
| 1738366800 | 19.55 | -0.18 | -0.91 | 19.57 | 19.7 | 19.42 | 2231140 |
| 1738280400 | 19.73 | 0.17 | 0.87 | 19.71 | 19.765 | 19.525 | 1664866 |
| 1738194000 | 19.56 | 0 | 0.00 | 19.59 | 19.61 | 19.36 | 1644309 |
| 1738107600 | 19.56 | -0.54 | -2.69 | 19.98 | 20.11 | 19.45 | 1775007 |
| 1738021200 | 20.1 | 0.11 | 0.55 | 20.22 | 20.515 | 20.1 | 2901981 |
| 1737762000 | 19.99 | 0.1 | 0.50 | 19.89 | 19.99 | 19.67 | 1697605 |
| 1737675600 | 19.89 | 0 | 0.00 | 19.89 | 19.89 | 19.89 | 0 |
| 1737589200 | 19.89 | 0.09 | 0.45 | 19.75 | 19.93 | 19.59 | 2107800 |
| 1737502800 | 19.8 | 0.41 | 2.11 | 19.47 | 19.88 | 19.44 | 2038697 |
| 1737157200 | 19.39 | 0.15 | 0.78 | 19.36 | 19.46 | 19.225 | 1528031 |
| 1737070800 | 19.24 | 0.08 | 0.42 | 18.99 | 19.24 | 18.9 | 2843619 |
| 1736984400 | 19.16 | -0.12 | -0.62 | 19.38 | 19.47 | 19.15 | 1225228 |
| 1736898000 | 19.28 | 0.13 | 0.68 | 19.15 | 19.435 | 19.145 | 1349146 |
| 1736811600 | 19.15 | 0.15 | 0.79 | 19.13 | 19.45 | 18.97 | 2295559 |
| 1736552400 | 19 | -0.94 | -4.71 | 19.7 | 19.7 | 18.98 | 3017080 |
| 1736379600 | 19.94 | -0.16 | -0.80 | 20.1 | 20.1 | 19.46 | 3412095 |
| 1736293200 | 20.1 | -0.04 | -0.20 | 20.185 | 20.315 | 20.01 | 2013640 |
| 1736206800 | 20.14 | -0.64 | -3.08 | 20.725 | 20.86 | 20.07 | 1992402 |
| 1735947600 | 20.78 | 0.23 | 1.12 | 20.61 | 20.915 | 20.46 | 1100205 |
| 1735861200 | 20.55 | -0.11 | -0.53 | 20.755 | 20.815 | 20.485 | 857635 |
| 1735688400 | 20.66 | 0.11 | 0.54 | 20.53 | 20.69 | 20.44 | 1056337 |
| 1735602000 | 20.55 | 0.08 | 0.39 | 20.46 | 20.58 | 20.2623 | 1693380 |
| 1735342800 | 20.47 | -0.09 | -0.44 | 20.5602 | 20.79 | 20.39 | 1125948 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
