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 | -0.28 | -1.51024811219 | 18.54 | 18.54 | 17.9 | 68110 | 18.24851086 | CS |
| 4 | 0.81 | 4.64183381089 | 17.45 | 18.69 | 15.88 | 78229 | 17.63142944 | CS |
| 12 | 4.26 | 30.4285714286 | 14 | 18.69 | 12.42 | 141731 | 16.47448416 | CS |
| 26 | 8.41 | 85.3807106599 | 9.85 | 18.69 | 9.12 | 135631 | 14.09633099 | CS |
| 52 | 7.77 | 74.0705433746 | 10.49 | 18.69 | 7.33 | 126675 | 12.20704248 | CS |
| 156 | -7.21 | -28.3078131135 | 25.47 | 25.5 | 7.33 | 102159 | 15.07577049 | CS |
| 260 | -7.24 | -28.3921568627 | 25.5 | 26.19 | 7.33 | 97667 | 18.5638565 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 18.26 | 0.24 | 1.33 | 18 | 18.4 | 17.955 | 88201 |
| 1732318800 | 18.02 | -0.12 | -0.66 | 18.14 | 18.14 | 17.9 | 40347 |
| 1732232400 | 18.14 | -0.12 | -0.66 | 18.26 | 18.48 | 18.1139 | 70957 |
| 1732146000 | 18.26 | -0.03 | -0.16 | 18.25 | 18.29 | 18.058 | 42047 |
| 1732059600 | 18.29 | -0.13 | -0.71 | 18.33 | 18.39 | 18.1601 | 120513 |
| 1731973200 | 18.42 | -0.12 | -0.65 | 18.54 | 18.54 | 18.3 | 66688 |
| 1731714000 | 18.54 | 0.08 | 0.43 | 18.39 | 18.59 | 18.2791 | 37428 |
| 1731627600 | 18.46 | 0.08 | 0.44 | 18.46 | 18.59 | 18.29 | 76323 |
| 1731541200 | 18.38 | 0.12 | 0.66 | 18.3 | 18.62 | 18.21 | 103986 |
| 1731454800 | 18.26 | 0.05 | 0.27 | 18.22 | 18.3 | 17.95 | 73608 |
| 1731368400 | 18.21 | -0.19 | -1.03 | 18.41 | 18.69 | 17.9 | 52596 |
| 1731109200 | 18.4 | 0.61 | 3.43 | 17.79 | 18.5 | 17.7 | 110694 |
| 1731022800 | 17.79 | -0.1 | -0.56 | 17.83 | 17.85 | 17.63 | 65751 |
| 1730936400 | 17.89 | 0.78 | 4.56 | 16.89 | 18.13 | 16.89 | 116466 |
| 1730850000 | 17.11 | 0.13 | 0.77 | 16.83 | 17.39 | 16.3006 | 133253 |
| 1730763600 | 16.98 | 0.85 | 5.27 | 16.059999 | 17.19 | 16.059999 | 88767 |
| 1730500800 | 16.129999 | 0.1 | 0.62 | 16.149999 | 16.5 | 15.955 | 85015 |
| 1730414400 | 16.03 | -0.53 | -3.20 | 16.34 | 16.559999 | 15.88 | 142174 |
| 1730328000 | 16.559999 | -0.14 | -0.84 | 16.739999 | 16.953 | 16.402 | 22821 |
| 1730241600 | 16.7 | -0.42 | -2.45 | 16.99 | 16.99 | 16.67 | 51367 |
| 1730155200 | 17.12 | -0.33 | -1.89 | 17.45 | 17.45 | 16.5 | 63783 |
| 1729896000 | 17.45 | 0.2 | 1.16 | 17.26 | 17.46 | 17.25 | 42023 |
| 1729809600 | 17.25 | -0.33 | -1.88 | 17.5 | 17.5 | 17.25 | 52934 |
| 1729723200 | 17.58 | -0.02 | -0.11 | 17.44 | 17.7 | 17.31 | 135167 |
| 1729636800 | 17.6 | 0.01 | 0.06 | 17.7 | 17.84 | 17.47 | 126799 |
| 1729550400 | 17.59 | 0.66 | 3.90 | 17.36 | 17.72 | 17.22 | 752793 |
| 1729291200 | 16.93 | 0.1 | 0.59 | 16.83 | 16.94 | 16.81 | 67407 |
| 1729204800 | 16.83 | 0 | 0.00 | 16.79 | 16.87 | 16.649999 | 115506 |
| 1729118400 | 16.83 | 0.46 | 2.81 | 16.5 | 16.9 | 16.399999 | 649982 |
| 1729032000 | 16.37 | -0.32 | -1.92 | 16.67 | 16.92 | 16.329999 | 180231 |
| 1728945600 | 16.69 | 0.16 | 0.97 | 16.53 | 16.7 | 16.4101 | 57644 |
| 1728686400 | 16.53 | -0.02 | -0.12 | 16.489999 | 16.55 | 16.36 | 85269 |
| 1728600000 | 16.55 | -0.25 | -1.49 | 16.61 | 16.774999 | 16.431999 | 93793 |
| 1728513600 | 16.8 | 1.14 | 7.28 | 15.66 | 16.8 | 15.66 | 76024 |
| 1728427200 | 15.66 | 0.16 | 1.03 | 15.5 | 15.72 | 15.21 | 57090 |
| 1728340800 | 15.5 | -0.56 | -3.49 | 16.059999 | 16.065 | 15.46 | 87964 |
| 1728081600 | 16.059999 | -0.05 | -0.31 | 16.18 | 16.18 | 15.8824 | 31184 |
| 1727995200 | 16.11 | 0.63 | 4.07 | 15.35 | 16.16 | 15.35 | 50577 |
| 1727908800 | 15.48 | -0.52 | -3.25 | 15.84 | 16.3 | 15.2 | 147241 |
| 1727822400 | 16 | -0.01 | -0.06 | 16.02 | 16.25 | 15.3598 | 162449 |
| 1727736000 | 16.01 | -0.36 | -2.20 | 16.37 | 16.379999 | 16.01 | 263690 |
| 1727476800 | 16.37 | 0.07 | 0.42 | 16.399999 | 16.5 | 16.3 | 177193 |
| 1727390400 | 16.302 | -0.53 | -3.14 | 16.83 | 16.85 | 16.302 | 117553 |
| 1727304000 | 16.83 | 0.02 | 0.12 | 16.81 | 16.93 | 16.71 | 55137 |
| 1727217600 | 16.81 | 0.05 | 0.30 | 16.75 | 16.86 | 16.7209 | 60288 |
| 1727131200 | 16.76 | 0.04 | 0.24 | 16.77 | 16.89 | 16.649999 | 144013 |
| 1726872000 | 16.719999 | -0.02 | -0.12 | 16.77 | 16.85 | 16.55 | 119831 |
| 1726785600 | 16.739999 | 0.29 | 1.76 | 16.52 | 16.79 | 16.485 | 83490 |
| 1726699200 | 16.45 | -0.12 | -0.72 | 16.73 | 16.73 | 16.399999 | 157965 |
| 1726612800 | 16.57 | 0.08 | 0.49 | 16.48 | 16.9 | 16.45 | 314170 |
| 1726526400 | 16.489999 | 0.23 | 1.41 | 16.2 | 16.6099 | 16.129999 | 89225 |
| 1726267200 | 16.26 | -0.14 | -0.85 | 16.41 | 16.73 | 16.19 | 89218 |
| 1726180800 | 16.399999 | 0.25 | 1.55 | 16.149999 | 16.48 | 16.075 | 67661 |
| 1726094400 | 16.149999 | 0.46 | 2.93 | 15.72 | 16.25 | 15.63 | 187740 |
| 1726008000 | 15.69 | -0.01 | -0.06 | 15.7 | 15.8 | 15.62 | 142925 |
| 1725921600 | 15.7 | 0.04 | 0.26 | 15.66 | 15.96 | 15.66 | 138334 |
| 1725662400 | 15.66 | 0.26 | 1.69 | 15.32 | 15.89 | 15.15 | 423353 |
| 1725576000 | 15.4 | 1.89 | 13.99 | 13.58 | 15.72 | 13.58 | 758444 |
| 1725489600 | 13.51 | 0.72 | 5.63 | 12.78 | 13.58 | 12.66 | 137356 |
| 1725403200 | 12.79 | -1.26 | -8.97 | 14 | 14 | 12.42 | 297869 |
| 1725057600 | 14.05 | -0.43 | -2.97 | 14.18 | 14.23 | 13.9 | 210333 |
| 1724971200 | 14.48 | 0.09 | 0.63 | 14.4 | 14.49 | 14.39 | 186050 |
| 1724884800 | 14.39 | 0.16 | 1.12 | 14.28 | 14.4 | 14.215 | 76124 |
| 1724798400 | 14.23 | -0.14 | -0.97 | 14 | 14.34 | 13.95 | 473680 |
| 1724712000 | 14.37 | 0.15 | 1.05 | 14.25 | 14.43 | 14.16 | 80439 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
