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 | 0.2 | 1.12676056338 | 17.75 | 18.59 | 17.375 | 1090648 | 17.92264462 | CS |
| 4 | -2 | -10.0250626566 | 19.95 | 20.07 | 16.46 | 1183645 | 18.20302821 | CS |
| 12 | -4.92 | -21.5128989943 | 22.87 | 23.03 | 16.46 | 1088829 | 19.57207092 | CS |
| 26 | -4.35 | -19.5067264574 | 22.3 | 23.4 | 16.46 | 1104247 | 20.22719741 | CS |
| 52 | -4.4 | -19.6868008949 | 22.35 | 26.7 | 16.46 | 1329493 | 21.61909235 | CS |
| 156 | -28.59 | -61.4310270735 | 46.54 | 47.8165 | 16.46 | 1258428 | 26.21189686 | CS |
| 260 | -13.49 | -42.9071246819 | 31.44 | 58.36 | 12.33 | 1324271 | 28.91678659 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 17.95 | -0.25 | -1.37 | 18.34 | 18.41 | 17.941 | 825573 |
| 1727131200 | 18.2 | 0.14 | 0.78 | 18.13 | 18.59 | 17.965 | 911148 |
| 1726872000 | 18.06 | -0.11 | -0.61 | 18.13 | 18.38 | 17.87 | 1411908 |
| 1726785600 | 18.17 | 0.65 | 3.71 | 18.1101 | 18.555 | 18.04 | 1077633 |
| 1726699200 | 17.52 | -0.15 | -0.85 | 17.52 | 18.07 | 17.375 | 1330681 |
| 1726612800 | 17.67 | 0.09 | 0.51 | 17.65 | 18.02 | 17.64 | 691653 |
| 1726526400 | 17.58 | -0.23 | -1.29 | 17.81 | 17.98 | 17.445 | 614686 |
| 1726267200 | 17.81 | 0.41 | 2.36 | 17.53 | 18.04 | 17.5 | 850596 |
| 1726180800 | 17.4 | -0.26 | -1.47 | 17.73 | 17.75 | 17.32 | 594014 |
| 1726094400 | 17.66 | -0.03 | -0.17 | 17.56 | 17.745 | 17.3 | 684260 |
| 1726008000 | 17.69 | -0.08 | -0.45 | 17.49 | 17.785 | 17.34 | 761066 |
| 1725921600 | 17.77 | -0.01 | -0.06 | 17.85 | 18.045 | 17.59 | 1059559 |
| 1725662400 | 17.78 | -0.83 | -4.46 | 18.88 | 19.035 | 17.77 | 1261945 |
| 1725576000 | 18.61 | 0.53 | 2.93 | 18.09 | 18.61 | 17.94 | 2574593 |
| 1725489600 | 18.08 | -0.21 | -1.15 | 17.17 | 18.42 | 16.46 | 3575940 |
| 1725403200 | 18.29 | -1.49 | -7.53 | 19.73 | 19.85 | 18.25 | 2434722 |
| 1725057600 | 19.78 | 0.01 | 0.05 | 19.94 | 20.02 | 19.42 | 759482 |
| 1724971200 | 19.77 | 0.31 | 1.59 | 19.76 | 19.95 | 19.555 | 632251 |
| 1724884800 | 19.46 | -0.34 | -1.72 | 19.64 | 19.75 | 19.085 | 708004 |
| 1724798400 | 19.8 | -0.34 | -1.69 | 19.95 | 20.07 | 19.66 | 381170 |
| 1724712000 | 20.14 | -0.03 | -0.15 | 20.23 | 20.43 | 20.005 | 712726 |
| 1724452800 | 20.17 | 1.21 | 6.38 | 19.18 | 20.21 | 18.99 | 1197217 |
| 1724366400 | 18.96 | -0.72 | -3.66 | 19.71 | 19.73 | 18.96 | 565340 |
| 1724280000 | 19.68 | 0.35 | 1.81 | 19.44 | 19.69 | 19.31 | 619476 |
| 1724193600 | 19.33 | -0.32 | -1.63 | 19.61 | 19.735 | 19.25 | 571595 |
| 1724107200 | 19.65 | 0.44 | 2.29 | 19.27 | 19.66 | 19.195 | 693232 |
| 1723848000 | 19.21 | -0.22 | -1.13 | 19.36 | 19.5 | 18.965 | 1031223 |
| 1723761600 | 19.43 | 0.61 | 3.24 | 19.3 | 19.54 | 19.18 | 1434661 |
| 1723675200 | 18.82 | 0 | 0.00 | 18.86 | 18.9 | 18.52 | 730945 |
| 1723588800 | 18.82 | 0.74 | 4.09 | 18.285 | 18.82 | 18.285 | 1006228 |
| 1723502400 | 18.08 | -0.32 | -1.74 | 18.58 | 18.605 | 18.045 | 681509 |
| 1723243200 | 18.4 | -0.14 | -0.76 | 18.61 | 18.75 | 18.32 | 649337 |
| 1723156800 | 18.54 | -0.22 | -1.17 | 19.07 | 19.1097 | 18.48 | 839531 |
| 1723070400 | 18.76 | 0.36 | 1.96 | 18.86 | 19.46 | 18.72 | 871041 |
| 1722984000 | 18.4 | -0.31 | -1.66 | 18.71 | 18.84 | 18.31 | 1001242 |
| 1722897600 | 18.71 | -0.74 | -3.80 | 18.22 | 19.27 | 18.16 | 1056359 |
| 1722638400 | 19.45 | -0.56 | -2.80 | 19.27 | 19.68 | 18.8 | 1220670 |
| 1722552000 | 20.01 | -0.92 | -4.40 | 20.9 | 21.105 | 19.88 | 1234750 |
| 1722465600 | 20.93 | -0.94 | -4.30 | 21.94 | 21.94 | 20.9 | 863821 |
| 1722379200 | 21.87 | 0.39 | 1.82 | 21.63 | 22.02 | 21.58 | 1055507 |
| 1722292800 | 21.48 | 0.43 | 2.04 | 21.16 | 21.48 | 20.82 | 930620 |
| 1722033600 | 21.05 | 0.09 | 0.43 | 21.15 | 21.205 | 20.67 | 1455505 |
| 1721947200 | 20.96 | 0.72 | 3.56 | 20.43 | 21.57 | 20.43 | 1350743 |
| 1721860800 | 20.24 | -0.6 | -2.88 | 20.69 | 21.23 | 20.15 | 868733 |
| 1721774400 | 20.84 | 0.04 | 0.17 | 20.87 | 21.78 | 20.81 | 1055869 |
| 1721688000 | 20.805 | 0.57 | 2.84 | 20.24 | 20.865 | 19.965 | 971299 |
| 1721428800 | 20.23 | -0.01 | -0.05 | 20.15 | 20.57 | 19.95 | 951129 |
| 1721342400 | 20.24 | -1.53 | -7.03 | 21.59 | 21.95 | 20.18 | 1497069 |
| 1721256000 | 21.77 | 1.01 | 4.87 | 20.67 | 22.01 | 20.6 | 2377069 |
| 1721169600 | 20.76 | 0.14 | 0.68 | 20.68 | 20.98 | 20.54 | 1127297 |
| 1721083200 | 20.62 | -0.73 | -3.42 | 21.43 | 21.54 | 20.55 | 1244749 |
| 1720824000 | 21.35 | 0.36 | 1.72 | 21.11 | 21.49 | 20.945 | 2052239 |
| 1720737600 | 20.99 | 0.48 | 2.34 | 20.9 | 21.37 | 20.63 | 1036872 |
| 1720651200 | 20.51 | -0.47 | -2.24 | 21 | 21.12 | 20.17 | 1220983 |
| 1720564800 | 20.98 | -0.5 | -2.33 | 21.42 | 21.46 | 20.9 | 750097 |
| 1720478400 | 21.48 | -0.31 | -1.42 | 21.6 | 21.93 | 21.35 | 1250636 |
| 1720219200 | 21.79 | -0.28 | -1.27 | 22.07 | 22.19 | 21.77 | 674480 |
| 1720040640 | 22.07 | -0.07 | -0.32 | 21.92 | 22.51 | 21.92 | 484672 |
| 1719960000 | 22.14 | -0.62 | -2.72 | 22.87 | 23.03 | 22.12 | 752397 |
| 1719873600 | 22.76 | -0.17 | -0.74 | 22.92 | 23.11 | 22.54 | 1071850 |
| 1719614400 | 22.93 | 0.17 | 0.75 | 22.83 | 23.12 | 22.7 | 2027462 |
| 1719528000 | 22.76 | 0.35 | 1.56 | 22.36 | 22.86 | 21.87 | 1085700 |
| 1719441600 | 22.41 | 0.52 | 2.38 | 21.81 | 22.5 | 21.75 | 879762 |
| 1719355200 | 21.89 | 0.23 | 1.06 | 21.69 | 22.085 | 21.61 | 994991 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
