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 | 0.02 | 0.133333333333 | 15 | 15.14 | 14.8601 | 80250 | 15.01448148 | CS |
| 4 | -0.45 | -2.90885585003 | 15.47 | 15.6 | 14.78 | 129864 | 15.05583163 | CS |
| 12 | -0.86 | -5.41561712846 | 15.88 | 16.31 | 14.78 | 96718 | 15.43856649 | CS |
| 26 | -0.34 | -2.21354166667 | 15.36 | 16.88 | 14.78 | 88439 | 15.68618527 | CS |
| 52 | 0.48 | 3.30123796424 | 14.54 | 16.88 | 13.93 | 88260 | 15.16047583 | CS |
| 156 | -4.63 | -23.5623409669 | 19.65 | 19.9 | 12.69 | 94516 | 14.70690928 | CS |
| 260 | -4.98 | -24.9 | 20 | 20.28 | 12.69 | 99262 | 15.15894678 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 15.02 | 0.06 | 0.40 | 14.92 | 15.05 | 14.8729 | 99055 |
| 1736379600 | 14.96 | -0.01 | -0.07 | 14.96 | 14.98 | 14.8601 | 87645 |
| 1736293200 | 14.97 | -0.09 | -0.60 | 15.14 | 15.14 | 14.93 | 75717 |
| 1736206800 | 15.06 | -0.01 | -0.07 | 15.08 | 15.1 | 14.99 | 60874 |
| 1735947600 | 15.07 | 0.1 | 0.67 | 15 | 15.09 | 14.94 | 96763 |
| 1735861200 | 14.97 | 0.1 | 0.67 | 14.85 | 14.98 | 14.85 | 73395 |
| 1735688400 | 14.87 | -0.07 | -0.47 | 14.97 | 14.9799 | 14.78 | 191595 |
| 1735602000 | 14.94 | -0.04 | -0.27 | 14.87 | 15 | 14.85 | 203845 |
| 1735342800 | 14.98 | -0.08 | -0.53 | 14.96 | 15.0599 | 14.85 | 149601 |
| 1735256400 | 15.06 | -0.02 | -0.13 | 15.1 | 15.27 | 15.02 | 170604 |
| 1735077840 | 15.08 | 0.01 | 0.07 | 15 | 15.26 | 14.96 | 108291 |
| 1734997200 | 15.07 | 0.07 | 0.47 | 15 | 15.28 | 14.9 | 180194 |
| 1734738000 | 15 | 0.04 | 0.27 | 15.1 | 15.23 | 14.92 | 123424 |
| 1734651600 | 14.96 | -0.18 | -1.19 | 15.18 | 15.25 | 14.96 | 141983 |
| 1734565200 | 15.14 | -0.06 | -0.39 | 15.34 | 15.38 | 15.11 | 111606 |
| 1734478800 | 15.2 | -0.03 | -0.20 | 15.27 | 15.37 | 15.11 | 141308 |
| 1734392400 | 15.23 | -0.15 | -0.98 | 15.27 | 15.4401 | 15.22 | 128673 |
| 1734133200 | 15.38 | -0.24 | -1.54 | 15.47 | 15.6 | 15.25 | 162178 |
| 1734046800 | 15.62 | -0.02 | -0.13 | 15.7 | 15.7459 | 15.5 | 97616 |
| 1733960400 | 15.64 | 0.08 | 0.51 | 15.65 | 15.79 | 15.4506 | 118278 |
| 1733874000 | 15.56 | 0.03 | 0.19 | 15.53 | 15.62 | 15.45 | 79645 |
| 1733787600 | 15.53 | -0.1 | -0.64 | 15.53 | 15.68 | 15.43 | 154968 |
| 1733528400 | 15.63 | 0.03 | 0.19 | 15.63 | 15.7294 | 15.5 | 100463 |
| 1733442000 | 15.6 | -0.08 | -0.51 | 15.76 | 15.76 | 15.58 | 108265 |
| 1733355600 | 15.68 | -0.1 | -0.63 | 15.8 | 15.8 | 15.58 | 80404 |
| 1733269200 | 15.78 | 0.03 | 0.19 | 15.81 | 15.81 | 15.6549 | 40320 |
| 1733182800 | 15.75 | 0.03 | 0.19 | 15.74 | 15.77 | 15.6 | 131552 |
| 1732917840 | 15.72 | 0.15 | 0.96 | 15.63 | 15.77 | 15.63 | 50306 |
| 1732750800 | 15.57 | 0.15 | 0.97 | 15.49 | 15.59 | 15.43 | 75760 |
| 1732664400 | 15.42 | -0.17 | -1.09 | 15.52 | 15.57 | 15.42 | 101520 |
| 1732578000 | 15.59 | 0.07 | 0.45 | 15.56 | 15.59 | 15.53 | 105801 |
| 1732318800 | 15.52 | -0.1 | -0.64 | 15.62 | 15.63 | 15.42 | 137419 |
| 1732232400 | 15.62 | 0.06 | 0.39 | 15.62 | 15.68 | 15.57 | 49169 |
| 1732146000 | 15.56 | -0.04 | -0.26 | 15.61 | 15.65 | 15.51 | 77105 |
| 1732059600 | 15.6 | -0.03 | -0.19 | 15.65 | 15.6907 | 15.57 | 99110 |
| 1731973200 | 15.63 | -0.08 | -0.51 | 15.73 | 15.8162 | 15.5543 | 69845 |
| 1731714000 | 15.71 | -0.38 | -2.36 | 16 | 16 | 15.71 | 73639 |
| 1731627600 | 16.09 | 0.18 | 1.13 | 16.05 | 16.09 | 15.7743 | 57038 |
| 1731541200 | 15.91 | 0.07 | 0.44 | 15.91 | 16.04 | 15.77 | 97569 |
| 1731454800 | 15.84 | -0.2 | -1.25 | 16.09 | 16.09 | 15.8 | 49541 |
| 1731368400 | 16.04 | 0.1 | 0.63 | 15.92 | 16.309999 | 15.92 | 61421 |
| 1731109200 | 15.94 | 0.03 | 0.19 | 15.83 | 16.12 | 15.83 | 56792 |
| 1731022800 | 15.91 | -0.09 | -0.56 | 16.03 | 16.05 | 15.64 | 129084 |
| 1730936400 | 16 | 0.38 | 2.43 | 15.64 | 16 | 15.61 | 153109 |
| 1730850000 | 15.62 | -0.06 | -0.38 | 15.69 | 15.7699 | 15.57 | 56696 |
| 1730763600 | 15.68 | -0.02 | -0.13 | 15.76 | 15.78 | 15.65 | 18656 |
| 1730500800 | 15.7 | -0.01 | -0.06 | 15.78 | 15.8366 | 15.7 | 116223 |
| 1730414400 | 15.71 | 0.04 | 0.26 | 15.76 | 15.7899 | 15.66 | 59215 |
| 1730328000 | 15.67 | 0.02 | 0.13 | 15.72 | 15.72 | 15.58 | 65046 |
| 1730241600 | 15.65 | 0.06 | 0.38 | 15.65 | 15.75 | 15.5216 | 74082 |
| 1730155200 | 15.59 | -0.08 | -0.51 | 15.67 | 15.75 | 15.39 | 78067 |
| 1729896000 | 15.67 | -0.04 | -0.25 | 15.71 | 15.7999 | 15.6 | 65607 |
| 1729809600 | 15.71 | -0.08 | -0.51 | 15.75 | 15.81 | 15.67 | 66172 |
| 1729723200 | 15.79 | 0.04 | 0.25 | 15.65 | 15.79 | 15.63 | 68326 |
| 1729636800 | 15.75 | -0.08 | -0.51 | 15.83 | 15.9 | 15.7 | 52551 |
| 1729550400 | 15.83 | -0.14 | -0.88 | 15.91 | 15.9599 | 15.74 | 79752 |
| 1729291200 | 15.97 | 0.11 | 0.69 | 15.88 | 15.99 | 15.83 | 52386 |
| 1729204800 | 15.86 | -0.03 | -0.19 | 15.78 | 15.94 | 15.78 | 50231 |
| 1729118400 | 15.89 | 0.02 | 0.13 | 15.85 | 16 | 15.7 | 57372 |
| 1729032000 | 15.87 | -0.11 | -0.69 | 16.02 | 16.07 | 15.81 | 45046 |
| 1728945600 | 15.98 | -0.02 | -0.13 | 16.09 | 16.18 | 15.93 | 33946 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
