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 | 0.19 | 1.35520684736 | 14.02 | 14.33 | 13.67 | 566703 | 14.09743622 | CS |
| 4 | -3.11 | -17.9561200924 | 17.32 | 17.3232 | 13.53 | 716067 | 14.63742364 | CS |
| 12 | 0.63 | 4.63917525773 | 13.58 | 17.67 | 12.36 | 593166 | 14.38741416 | CS |
| 26 | 3.57 | 33.5526315789 | 10.64 | 17.67 | 10.4 | 678846 | 14.06447155 | CS |
| 52 | 4.6 | 47.866805411 | 9.61 | 17.67 | 6.62 | 825347 | 10.66766093 | CS |
| 156 | -9.79 | -40.7916666667 | 24 | 24.67 | 6.62 | 697884 | 13.32016837 | CS |
| 260 | 4.81 | 51.170212766 | 9.4 | 35.675 | 6.62 | 759580 | 17.00199718 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 14.21 | 0.06 | 0.42 | 13.95 | 14.385 | 13.85 | 2623410 |
| 1742510400 | 14.15 | -0.08 | -0.56 | 13.97 | 14.31 | 13.97 | 399602 |
| 1742424000 | 14.23 | 0.15 | 1.07 | 14.05 | 14.33 | 13.925 | 603761 |
| 1742337600 | 14.08 | -0.16 | -1.12 | 14.19 | 14.2647 | 13.91 | 694939 |
| 1742251200 | 14.24 | 0.52 | 3.79 | 13.67 | 14.33 | 13.67 | 652972 |
| 1741992000 | 13.72 | 0.01 | 0.07 | 14.02 | 14.07 | 13.67 | 482239 |
| 1741905600 | 13.71 | -0.21 | -1.51 | 14.11 | 14.11 | 13.53 | 688483 |
| 1741819200 | 13.92 | -0.12 | -0.85 | 13.98 | 14.2349 | 13.92 | 668701 |
| 1741732800 | 14.04 | -0.31 | -2.16 | 14.36 | 14.49 | 13.98 | 619721 |
| 1741646400 | 14.35 | -0.29 | -1.98 | 14.39 | 14.8953 | 14.06 | 636911 |
| 1741390800 | 14.64 | 0.14 | 0.97 | 14.42 | 14.76 | 14.36 | 659321 |
| 1741304400 | 14.5 | -0.09 | -0.62 | 14.29 | 14.61 | 14.21 | 499604 |
| 1741218000 | 14.59 | 0.15 | 1.04 | 14.67 | 14.69 | 14.37 | 613807 |
| 1741131600 | 14.44 | -0.07 | -0.48 | 14.43 | 14.81 | 14.33 | 634776 |
| 1741045200 | 14.51 | -0.26 | -1.76 | 14.73 | 14.9 | 14.32 | 896380 |
| 1740786000 | 14.77 | -0.29 | -1.93 | 15.13 | 15.18 | 14.67 | 914856 |
| 1740699600 | 15.06 | 0.06 | 0.40 | 15.07 | 15.825 | 14.95 | 918415 |
| 1740613200 | 15 | -0.4 | -2.60 | 15.32 | 15.67 | 14.93 | 749044 |
| 1740526800 | 15.4 | -0.28 | -1.79 | 15.64 | 15.75 | 15.19 | 915898 |
| 1740440400 | 15.68 | 0.07 | 0.45 | 15.72 | 15.995 | 15.44 | 732092 |
| 1740181200 | 15.61 | -1.62 | -9.40 | 17.32 | 17.3232 | 15.46 | 1331738 |
| 1740094800 | 17.23 | 3.12 | 22.11 | 14.8 | 17.67 | 14.425 | 2055129 |
| 1740008400 | 14.11 | -0.18 | -1.26 | 14.12 | 14.61 | 14.02 | 864321 |
| 1739922000 | 14.29 | 0.24 | 1.71 | 14.04 | 14.4499 | 13.93 | 685452 |
| 1739576400 | 14.05 | -0.42 | -2.90 | 14.43 | 14.51 | 14.03 | 409466 |
| 1739490000 | 14.47 | 0.22 | 1.54 | 14.41 | 14.51 | 14.17 | 301364 |
| 1739403600 | 14.25 | -0.43 | -2.93 | 14.48 | 14.66 | 13.93 | 569098 |
| 1739317200 | 14.68 | 0.7 | 5.01 | 14.01 | 14.84 | 13.88 | 638480 |
| 1739230800 | 13.98 | 0.35 | 2.57 | 13.73 | 14.05 | 13.5 | 422936 |
| 1738971600 | 13.63 | -0.07 | -0.51 | 13.68 | 13.77 | 13.54 | 321798 |
| 1738885200 | 13.7 | -0.28 | -2.00 | 13.93 | 13.99 | 13.55 | 476310 |
| 1738798800 | 13.98 | 0.07 | 0.50 | 13.95 | 14.06 | 13.84 | 459253 |
| 1738712400 | 13.91 | -0.01 | -0.07 | 13.81 | 14 | 13.75 | 288192 |
| 1738626000 | 13.92 | -0.06 | -0.43 | 13.78 | 14.15 | 13.7201 | 390494 |
| 1738366800 | 13.98 | -0.43 | -2.98 | 14.34 | 14.47 | 13.96 | 392145 |
| 1738280400 | 14.41 | 0.22 | 1.55 | 14.36 | 14.56 | 14.215 | 335868 |
| 1738194000 | 14.19 | -0.27 | -1.87 | 14.38 | 14.3961 | 14.12 | 418645 |
| 1738107600 | 14.46 | -0.22 | -1.50 | 14.55 | 14.62 | 14.38 | 434522 |
| 1738021200 | 14.68 | 0.36 | 2.51 | 14.33 | 14.76 | 14.325 | 642705 |
| 1737762000 | 14.32 | 0.25 | 1.78 | 14.1 | 14.34 | 13.83 | 532094 |
| 1737675600 | 14.07 | 0 | 0.00 | 14.07 | 14.07 | 14.07 | 0 |
| 1737589200 | 14.07 | 0.07 | 0.50 | 13.86 | 14.12 | 13.86 | 588912 |
| 1737502800 | 14 | 0.16 | 1.16 | 13.91 | 14.065 | 13.8 | 444172 |
| 1737157200 | 13.84 | 0.07 | 0.51 | 13.83 | 13.94 | 13.685 | 459851 |
| 1737070800 | 13.77 | -0.23 | -1.64 | 13.92 | 13.945 | 13.57 | 473496 |
| 1736984400 | 14 | 0.34 | 2.49 | 13.82 | 14.1 | 13.62 | 541352 |
| 1736898000 | 13.66 | 0.35 | 2.63 | 13.42 | 13.699 | 13.285 | 597565 |
| 1736811600 | 13.31 | 0.87 | 6.99 | 13.18 | 13.32 | 12.68 | 695460 |
| 1736552400 | 12.44 | -0.29 | -2.28 | 12.58 | 12.6152 | 12.36 | 390592 |
| 1736379600 | 12.73 | 0.12 | 0.95 | 12.585 | 12.895 | 12.515 | 345656 |
| 1736293200 | 12.61 | -0.19 | -1.48 | 12.93 | 12.99 | 12.49 | 441878 |
| 1736206800 | 12.8 | -0.34 | -2.59 | 13.185 | 13.38 | 12.77 | 448082 |
| 1735947600 | 13.14 | 0.11 | 0.84 | 13.09 | 13.23 | 12.88 | 416268 |
| 1735861200 | 13.03 | -0.09 | -0.69 | 13.45 | 13.49 | 12.97 | 468673 |
| 1735688400 | 13.12 | -0.09 | -0.68 | 13.24 | 13.38 | 13.07 | 508403 |
| 1735602000 | 13.21 | -0.28 | -2.08 | 13.4 | 13.47 | 13.17 | 342086 |
| 1735342800 | 13.49 | -0.17 | -1.24 | 13.52 | 13.71 | 13.34 | 426406 |
| 1735256400 | 13.66 | -0.05 | -0.36 | 13.58 | 13.715 | 13.44 | 329724 |
| 1735077840 | 13.71 | 0.07 | 0.51 | 13.58 | 13.72 | 13.49 | 204361 |
| 1734997200 | 13.64 | -0.45 | -3.19 | 13.86 | 14.08 | 13.61 | 547950 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
