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 | -0.35 | -1.97516930023 | 17.72 | 18.34 | 16.96 | 731006 | 17.62452017 | CS |
| 4 | 1.69 | 10.7780612245 | 15.68 | 18.34 | 15.4 | 719557 | 17.20395538 | CS |
| 12 | 1.65 | 10.4961832061 | 15.72 | 18.34 | 15.12 | 774023 | 16.58169623 | CS |
| 26 | 3.1 | 21.7238962859 | 14.27 | 18.34 | 12.77 | 842256 | 15.87814775 | CS |
| 52 | 2.31 | 15.3386454183 | 15.06 | 18.34 | 11.24 | 800843 | 14.63152917 | CS |
| 156 | 4.42 | 34.1312741313 | 12.95 | 18.34 | 9.195 | 829190 | 13.35579537 | CS |
| 260 | 5.42 | 45.3556485356 | 11.95 | 18.34 | 4.51 | 859844 | 12.22332412 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 17.37 | 0.28 | 1.64 | 17.25 | 17.505 | 17.18 | 612840 |
| 1721947200 | 17.09 | -0.34 | -1.95 | 17.12 | 17.29 | 16.96 | 1003026 |
| 1721860800 | 17.43 | -0.53 | -2.95 | 18.04 | 18.05 | 17.42 | 803406 |
| 1721774400 | 17.96 | 0.1 | 0.56 | 17.82 | 17.98 | 17.64 | 487529 |
| 1721688000 | 17.86 | -0.23 | -1.27 | 18 | 18.07 | 17.825 | 455176 |
| 1721428800 | 18.09 | -0.02 | -0.11 | 17.72 | 18.34 | 17.6164 | 905894 |
| 1721342400 | 18.11 | -0.09 | -0.49 | 18.2 | 18.28 | 17.98 | 915557 |
| 1721256000 | 18.2 | 0.3 | 1.68 | 17.89 | 18.3 | 17.86 | 1121260 |
| 1721169600 | 17.9 | 0.43 | 2.46 | 17.53 | 18.115 | 17.52 | 1101502 |
| 1721083200 | 17.47 | 0.26 | 1.51 | 17.28 | 17.61 | 17.15 | 1043175 |
| 1720824000 | 17.21 | 0.48 | 2.87 | 16.8 | 17.29 | 16.75 | 777554 |
| 1720737600 | 16.73 | 0.67 | 4.17 | 16.239999 | 16.79 | 15.87 | 1261227 |
| 1720651200 | 16.059999 | 0.15 | 0.94 | 16.02 | 16.17 | 15.91 | 500051 |
| 1720564800 | 15.91 | -0.2 | -1.24 | 16.12 | 16.2 | 15.86 | 501234 |
| 1720478400 | 16.11 | -0.17 | -1.04 | 16.14 | 16.18 | 15.91 | 421406 |
| 1720219200 | 16.28 | 0.43 | 2.71 | 16.09 | 16.399999 | 16.079999 | 482787 |
| 1720040640 | 15.85 | 0.22 | 1.41 | 15.78 | 16.01 | 15.72 | 348886 |
| 1719960000 | 15.63 | 0.16 | 1.03 | 15.58 | 15.6848 | 15.4 | 570541 |
| 1719873600 | 15.47 | -0.05 | -0.32 | 15.68 | 15.72 | 15.45 | 251813 |
| 1719614400 | 15.52 | 0 | 0.00 | 15.52 | 15.52 | 15.52 | 0 |
| 1719528000 | 15.52 | 0.15 | 0.98 | 15.55 | 15.69 | 15.515 | 446219 |
| 1719441600 | 15.37 | -0.09 | -0.58 | 15.31 | 15.55 | 15.235 | 576718 |
| 1719355200 | 15.46 | -0.11 | -0.71 | 15.25 | 15.69 | 15.12 | 1576458 |
| 1719268800 | 15.57 | -0.86 | -5.23 | 16.53 | 16.579999 | 15.36 | 2237592 |
| 1719009600 | 16.43 | -0.1 | -0.60 | 16.53 | 16.53 | 16.285 | 2984669 |
| 1718923200 | 16.53 | 0 | 0.00 | 16.579999 | 16.7 | 16.454999 | 1270886 |
| 1718750400 | 16.53 | 0.2 | 1.22 | 16.32 | 16.665 | 16.219999 | 1213037 |
| 1718664000 | 16.329999 | -0.04 | -0.24 | 16.21 | 16.344999 | 15.92 | 1056604 |
| 1718404800 | 16.37 | -0.07 | -0.43 | 16.489999 | 16.59 | 16.28 | 782588 |
| 1718318400 | 16.44 | -0.33 | -1.97 | 16.719999 | 16.84 | 16.39 | 656737 |
| 1718232000 | 16.77 | 0.06 | 0.36 | 16.9 | 17.03 | 16.725 | 947280 |
| 1718145600 | 16.71 | -0.35 | -2.05 | 16.95 | 17.0375 | 16.635 | 546917 |
| 1718059200 | 17.06 | 0.37 | 2.22 | 16.719999 | 17.09 | 16.44 | 1122301 |
| 1717800000 | 16.69 | -0.62 | -3.58 | 16.79 | 17.0317 | 16.69 | 1381977 |
| 1717713600 | 17.31 | 0.67 | 4.03 | 16.71 | 17.37 | 16.649999 | 826981 |
| 1717627200 | 16.64 | 0.2 | 1.22 | 16.5 | 16.71 | 16.36 | 499653 |
| 1717540800 | 16.44 | -0.36 | -2.14 | 16.579999 | 16.579999 | 16.12 | 671094 |
| 1717454400 | 16.8 | 0.15 | 0.90 | 16.7 | 16.82 | 16.522099 | 587215 |
| 1717195200 | 16.649999 | 0.17 | 1.03 | 16.6 | 16.684999 | 16.309999 | 1190772 |
| 1717108800 | 16.48 | 0.24 | 1.48 | 16.29 | 16.68 | 16.29 | 591520 |
| 1717022400 | 16.239999 | -0.16 | -0.98 | 16.26 | 16.46 | 16.219999 | 508565 |
| 1716936000 | 16.399999 | 0.16 | 0.99 | 16.48 | 16.585 | 16.309999 | 652030 |
| 1716590400 | 16.239999 | 0.15 | 0.93 | 16.29 | 16.385 | 16.16 | 428078 |
| 1716504000 | 16.09 | -0.09 | -0.56 | 16.18 | 16.27 | 16.055 | 598725 |
| 1716417600 | 16.18 | -0.41 | -2.47 | 16.5 | 16.517 | 16.055 | 568461 |
| 1716331200 | 16.59 | -0.18 | -1.07 | 16.61 | 16.7 | 16.469999 | 525208 |
| 1716244800 | 16.77 | 0.12 | 0.72 | 16.719999 | 16.79 | 16.5 | 638385 |
| 1715985600 | 16.649999 | 0.35 | 2.15 | 16.5 | 16.73 | 16.37 | 642538 |
| 1715899200 | 16.3 | -0.14 | -0.85 | 16.43 | 16.43 | 16.129999 | 357999 |
| 1715812800 | 16.44 | 0.09 | 0.55 | 16.53 | 16.61 | 16.18 | 455388 |
| 1715726400 | 16.35 | 0.24 | 1.49 | 16.14 | 16.36 | 16.129999 | 334396 |
| 1715640000 | 16.11 | -0.23 | -1.41 | 16.28 | 16.39 | 15.94 | 417365 |
| 1715380800 | 16.34 | 0.21 | 1.30 | 16.36 | 16.55 | 16.16 | 543963 |
| 1715294400 | 16.129999 | 0.26 | 1.64 | 15.98 | 16.2 | 15.77 | 701893 |
| 1715208000 | 15.87 | 0.08 | 0.51 | 15.64 | 15.925 | 15.6 | 486380 |
| 1715121600 | 15.79 | 0.17 | 1.09 | 15.6 | 15.805 | 15.57 | 363693 |
| 1715035200 | 15.62 | 0.18 | 1.17 | 15.72 | 15.75 | 15.51 | 502595 |
| 1714776000 | 15.44 | -0.16 | -1.03 | 15.72 | 15.72 | 15.4 | 500397 |
| 1714689600 | 15.6 | 0.11 | 0.71 | 15.43 | 15.76 | 15.31 | 385404 |
| 1714603200 | 15.49 | 0.1 | 0.65 | 15.46 | 15.75 | 15.31 | 575480 |
| 1714516800 | 15.39 | -0.68 | -4.23 | 15.7 | 15.85 | 15.36 | 649044 |
| 1714430400 | 16.07 | 0.02 | 0.12 | 16.09 | 16.145 | 15.84 | 322363 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
