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 | 0.04 | 0.276625172891 | 14.46 | 14.63 | 14 | 8576690 | 14.12767417 | CS |
| 4 | -1.565 | -9.74167444756 | 16.065 | 16.588 | 14 | 5267185 | 14.815213 | CS |
| 12 | -1.52 | -9.48813982522 | 16.02 | 16.86 | 14 | 4057849 | 15.48733468 | CS |
| 26 | -4.26 | -22.7078891258 | 18.76 | 21.2 | 14 | 3769623 | 16.60719037 | CS |
| 52 | -6.27 | -30.1877708233 | 20.77 | 21.23 | 14 | 3766099 | 17.60236939 | CS |
| 156 | 0.98 | 7.24852071006 | 13.52 | 24.83 | 13.225 | 3916787 | 18.35650243 | CS |
| 260 | -10.6 | -42.2310756972 | 25.1 | 25.95 | 7.7 | 4363303 | 16.10666867 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 14.5 | 0.18 | 1.26 | 14.32 | 14.55 | 14.16 | 1693222 |
| 1734997200 | 14.32 | 0.25 | 1.78 | 14.03 | 14.35 | 14 | 5185756 |
| 1734738000 | 14.07 | 0.01 | 0.07 | 14.21 | 14.37 | 14.06 | 22836720 |
| 1734651600 | 14.06 | -0.13 | -0.92 | 14.46 | 14.63 | 14.0225 | 4591061 |
| 1734565200 | 14.19 | -0.37 | -2.54 | 14.64 | 14.89 | 14.09 | 6666460 |
| 1734478800 | 14.56 | -0.26 | -1.75 | 14.7 | 14.775 | 14.475 | 5152266 |
| 1734392400 | 14.82 | -0.15 | -1.00 | 14.97 | 15.215 | 14.79 | 6155914 |
| 1734133200 | 14.97 | -0.12 | -0.80 | 15.11 | 15.11 | 14.83 | 4627053 |
| 1734046800 | 15.09 | -0.29 | -1.89 | 15.345 | 15.37 | 15.035 | 3158119 |
| 1733960400 | 15.38 | 0.28 | 1.85 | 15.25 | 15.475 | 15.12 | 5166093 |
| 1733874000 | 15.1 | -0.05 | -0.33 | 15.225 | 15.345 | 14.94 | 3292447 |
| 1733787600 | 15.15 | 0.19 | 1.27 | 15.14 | 15.53 | 15.1 | 4159095 |
| 1733528400 | 14.96 | -0.68 | -4.35 | 15.42 | 15.48 | 14.94 | 4793710 |
| 1733442000 | 15.64 | -0.2 | -1.26 | 15.95 | 16.04 | 15.62 | 2380891 |
| 1733355600 | 15.84 | -0.34 | -2.10 | 16.14 | 16.245 | 15.61 | 2897526 |
| 1733269200 | 16.18 | -0.08 | -0.49 | 16.575 | 16.588 | 15.92 | 6328010 |
| 1733182800 | 16.26 | 0.24 | 1.50 | 16.11 | 16.32 | 15.88 | 4366283 |
| 1732917840 | 16.02 | 0.03 | 0.19 | 16.065 | 16.135 | 15.99 | 1358705 |
| 1732750800 | 15.99 | -0.01 | -0.06 | 16.03 | 16.329999 | 15.97 | 1956727 |
| 1732664400 | 16 | -0.25 | -1.54 | 16.29 | 16.29 | 15.92 | 2215597 |
| 1732578000 | 16.25 | -0.36 | -2.17 | 16.81 | 16.84 | 16.2 | 3731718 |
| 1732318800 | 16.61 | 0.21 | 1.28 | 16.46 | 16.75 | 16.415 | 4384770 |
| 1732232400 | 16.399999 | 0.14 | 0.86 | 16.37 | 16.61 | 16.26 | 3454409 |
| 1732146000 | 16.26 | 0.27 | 1.69 | 16.04 | 16.26 | 16.0148 | 2968143 |
| 1732059600 | 15.99 | -0.01 | -0.06 | 15.75 | 16.204999 | 15.75 | 4284258 |
| 1731973200 | 16 | 0.03 | 0.19 | 16.12 | 16.27 | 15.98 | 3434398 |
| 1731714000 | 15.97 | -0.24 | -1.48 | 16.26 | 16.465 | 15.865 | 2696999 |
| 1731627600 | 16.21 | -0.03 | -0.18 | 16.355 | 16.39 | 16.055 | 2715129 |
| 1731541200 | 16.239999 | -0.3 | -1.81 | 16.57 | 16.605 | 16.1401 | 3032049 |
| 1731454800 | 16.54 | 0.01 | 0.06 | 16.46 | 16.649999 | 16.379999 | 3957685 |
| 1731368400 | 16.53 | 0.25 | 1.54 | 16.18 | 16.55 | 16.105 | 3546236 |
| 1731109200 | 16.28 | -0.25 | -1.51 | 16.34 | 16.399999 | 16.18 | 2622502 |
| 1731022800 | 16.53 | -0.26 | -1.55 | 16.62 | 16.62 | 16.3 | 3591697 |
| 1730936400 | 16.79 | 1.4 | 9.10 | 16.149999 | 16.86 | 15.9 | 5869612 |
| 1730850000 | 15.39 | 0 | 0.00 | 15.32 | 15.48 | 15.19 | 2444078 |
| 1730763600 | 15.39 | 0.22 | 1.45 | 15.29 | 15.605 | 15.29 | 3001863 |
| 1730500800 | 15.17 | -0.34 | -2.19 | 15.61 | 15.695 | 15.13 | 3338412 |
| 1730414400 | 15.51 | 0 | 0.00 | 15.66 | 15.665 | 15.42 | 3093846 |
| 1730328000 | 15.51 | 0.16 | 1.04 | 15.4 | 15.755 | 15.335 | 3707176 |
| 1730241600 | 15.35 | -0.04 | -0.26 | 15.39 | 15.535 | 15.235 | 4123452 |
| 1730155200 | 15.39 | -0.33 | -2.10 | 15.25 | 15.79 | 15.25 | 5756668 |
| 1729896000 | 15.72 | 0.46 | 3.01 | 15.95 | 16.18 | 15.33 | 8312987 |
| 1729809600 | 15.26 | -0.02 | -0.13 | 15.35 | 15.4 | 14.985 | 4165921 |
| 1729723200 | 15.28 | -0.13 | -0.84 | 15.28 | 15.45 | 15.16 | 3471191 |
| 1729636800 | 15.41 | -0.07 | -0.45 | 15.52 | 15.53 | 15.28 | 3194819 |
| 1729550400 | 15.48 | 0.03 | 0.19 | 15.64 | 15.66 | 15.345 | 3658003 |
| 1729291200 | 15.45 | -0.17 | -1.09 | 15.4 | 15.55 | 15.27 | 3733504 |
| 1729204800 | 15.62 | -0.08 | -0.51 | 15.6 | 15.62 | 15.38 | 3335488 |
| 1729118400 | 15.7 | 0.02 | 0.13 | 15.79 | 15.805 | 15.645 | 2647682 |
| 1729032000 | 15.68 | -0.5 | -3.09 | 15.71 | 15.875 | 15.545 | 3815981 |
| 1728945600 | 16.18 | -0.21 | -1.28 | 16.149999 | 16.26 | 16.07 | 3313624 |
| 1728686400 | 16.39 | 0.21 | 1.30 | 16.129999 | 16.445 | 16.07 | 3950252 |
| 1728600000 | 16.18 | 0.25 | 1.57 | 15.92 | 16.329999 | 15.89 | 4550935 |
| 1728513600 | 15.93 | -0.14 | -0.87 | 15.87 | 16.17 | 15.81 | 3531184 |
| 1728427200 | 16.07 | -0.45 | -2.72 | 16.12 | 16.19 | 15.93 | 2431624 |
| 1728340800 | 16.52 | -0.07 | -0.42 | 16.59 | 16.69 | 16.45 | 1918105 |
| 1728081600 | 16.59 | 0.18 | 1.10 | 16.518899 | 16.665 | 16.335 | 1978279 |
| 1727995200 | 16.41 | 0.29 | 1.80 | 16.02 | 16.469999 | 15.905 | 2608911 |
| 1727908800 | 16.12 | -0.08 | -0.49 | 16.399999 | 16.51 | 16.055 | 2107841 |
| 1727822400 | 16.2 | 0.23 | 1.44 | 15.84 | 16.41 | 15.79 | 2933454 |
| 1727735520 | 15.97 | -0.01 | -0.06 | 15.92 | 16.135 | 15.7901 | 3753942 |
| 1727476800 | 15.98 | 0.13 | 0.82 | 16.04 | 16.175 | 15.885 | 4710740 |
| 1727390400 | 15.85 | -0.28 | -1.74 | 15.85 | 15.96 | 15.61 | 8060718 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
