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 | -0.1 | -0.605693519079 | 16.51 | 17.36 | 16.09 | 164806 | 16.59532662 | CS |
| 4 | 0.32 | 1.98881292728 | 16.09 | 17.55 | 13.95 | 186922 | 16.06641144 | CS |
| 12 | 0.91 | 5.87096774194 | 15.5 | 17.55 | 13.95 | 149913 | 15.97378071 | CS |
| 26 | -1.82 | -9.98354360943 | 18.23 | 19.34 | 13.95 | 128304 | 16.41080654 | CS |
| 52 | -3.56 | -17.8267401102 | 19.97 | 24.51 | 13.95 | 110804 | 17.40589401 | CS |
| 156 | -12.21 | -42.6624737945 | 28.62 | 29.595 | 13.64 | 124277 | 19.19099678 | CS |
| 260 | -17.34 | -51.3777777778 | 33.75 | 38.2 | 13.64 | 148355 | 22.23185562 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292800 | 16.41 | -0.09 | -0.55 | 16.489999 | 16.66 | 16.09 | 166129 |
| 1722033600 | 16.5 | 0.14 | 0.86 | 16.66 | 16.81 | 16.129999 | 199453 |
| 1721947200 | 16.36 | 0 | 0.00 | 16.329999 | 17.035 | 16.19 | 258474 |
| 1721860800 | 16.36 | -0.79 | -4.61 | 17.1 | 17.28 | 16.34 | 116181 |
| 1721774400 | 17.15 | 0.36 | 2.14 | 16.62 | 17.36 | 16.579999 | 166459 |
| 1721688000 | 16.79 | 0.45 | 2.75 | 16.51 | 16.86 | 16.195 | 43498 |
| 1721428800 | 16.34 | -0.27 | -1.63 | 16.43 | 16.61 | 16.11 | 148032 |
| 1721342400 | 16.61 | -0.61 | -3.54 | 17.15 | 17.45 | 16.61 | 179610 |
| 1721256000 | 17.22 | -0.15 | -0.86 | 17.43 | 17.445 | 16.91 | 317368 |
| 1721169600 | 17.37 | 1.04 | 6.37 | 16.57 | 17.55 | 16.465 | 336572 |
| 1721083200 | 16.329999 | 0.41 | 2.58 | 16.04 | 16.559999 | 15.98 | 130611 |
| 1720824000 | 15.92 | -0.16 | -1.00 | 16.28 | 16.52 | 15.67 | 165326 |
| 1720737600 | 16.079999 | 1.69 | 11.74 | 14.9 | 16.23 | 14.87 | 249592 |
| 1720651200 | 14.39 | 0.28 | 1.98 | 14.21 | 14.4 | 13.95 | 153726 |
| 1720564800 | 14.11 | -0.55 | -3.75 | 14.65 | 14.69 | 14.08 | 142792 |
| 1720478400 | 14.66 | 0.41 | 2.88 | 14.48 | 14.74 | 14.48 | 152638 |
| 1720219200 | 14.25 | -0.98 | -6.43 | 15.12 | 15.12 | 14.24 | 195450 |
| 1720040640 | 15.23 | -0.01 | -0.07 | 15.33 | 15.33 | 15.12 | 41057 |
| 1719960000 | 15.24 | -0.41 | -2.62 | 15.65 | 15.77 | 15.24 | 105598 |
| 1719873600 | 15.65 | -0.31 | -1.94 | 16.09 | 16.16 | 15.53 | 401042 |
| 1719614400 | 15.96 | 0.2 | 1.27 | 15.82 | 15.97 | 15.59 | 741562 |
| 1719528000 | 15.76 | -0.29 | -1.81 | 16.04 | 16.129999 | 15.69 | 123557 |
| 1719441600 | 16.05 | 0.28 | 1.78 | 15.59 | 16.059999 | 15.55 | 119617 |
| 1719355200 | 15.77 | 0.07 | 0.45 | 15.61 | 15.8 | 15.465 | 100879 |
| 1719268800 | 15.7 | 0.07 | 0.45 | 15.79 | 16.1 | 15.63 | 79968 |
| 1719009600 | 15.63 | 0.02 | 0.13 | 15.69 | 15.82 | 15.585 | 372009 |
| 1718923200 | 15.61 | -0.21 | -1.33 | 15.73 | 15.81 | 15.59 | 93100 |
| 1718750400 | 15.82 | -0.11 | -0.69 | 15.9 | 16.01 | 15.695 | 83254 |
| 1718664000 | 15.93 | 0.38 | 2.44 | 15.54 | 15.97 | 15.51 | 86761 |
| 1718404800 | 15.55 | -0.14 | -0.89 | 15.44 | 15.58 | 15.34 | 98702 |
| 1718318400 | 15.69 | -0.28 | -1.75 | 15.89 | 15.89 | 15.5 | 138467 |
| 1718232000 | 15.97 | 0.16 | 1.01 | 16.469999 | 16.54 | 15.96 | 110470 |
| 1718145600 | 15.81 | 0.54 | 3.54 | 15.15 | 15.94 | 15.135 | 141228 |
| 1718059200 | 15.27 | 0.02 | 0.13 | 15.25 | 15.405 | 15.195 | 110101 |
| 1717800000 | 15.25 | -0.24 | -1.55 | 15.4 | 15.45 | 15.13 | 101865 |
| 1717713600 | 15.49 | -0.23 | -1.46 | 15.65 | 15.775 | 15.34 | 111734 |
| 1717627200 | 15.72 | 0.28 | 1.81 | 15.57 | 15.73 | 15.24 | 212881 |
| 1717540800 | 15.44 | -0.14 | -0.90 | 15.39 | 15.61 | 15.2841 | 178767 |
| 1717454400 | 15.58 | -0.29 | -1.83 | 16.14 | 16.14 | 15.47 | 126180 |
| 1717195200 | 15.87 | -0.35 | -2.16 | 16.2 | 16.23 | 15.78 | 240021 |
| 1717108800 | 16.219999 | 0.25 | 1.57 | 16.16 | 16.379999 | 16.01 | 143280 |
| 1717022400 | 15.97 | -0.4 | -2.44 | 16.03 | 16.329999 | 15.92 | 84527 |
| 1716936000 | 16.37 | 0.33 | 2.06 | 16.23 | 16.51 | 16.129999 | 96285 |
| 1716590400 | 16.04 | 0.06 | 0.38 | 16.1 | 16.19 | 15.785 | 71895 |
| 1716504000 | 15.98 | -0.7 | -4.20 | 16.71 | 16.71 | 15.9 | 70010 |
| 1716417600 | 16.68 | -0.02 | -0.12 | 16.61 | 16.82 | 16.52 | 101300 |
| 1716331200 | 16.7 | -0.32 | -1.88 | 16.93 | 16.93 | 16.55 | 77242 |
| 1716244800 | 17.02 | 0.16 | 0.95 | 16.76 | 17.18 | 16.76 | 102034 |
| 1715985600 | 16.86 | 0.53 | 3.25 | 16.32 | 16.9 | 16.32 | 102089 |
| 1715899200 | 16.329999 | 0.15 | 0.93 | 16.12 | 16.73 | 16.12 | 184169 |
| 1715812800 | 16.18 | -0.12 | -0.74 | 16.43 | 16.43 | 16.02 | 84998 |
| 1715726400 | 16.3 | 0.26 | 1.62 | 16.35 | 16.559999 | 16.23 | 171781 |
| 1715640000 | 16.04 | 0 | 0.00 | 16.17 | 16.219999 | 15.84 | 104288 |
| 1715380800 | 16.04 | -0.01 | -0.06 | 16.09 | 16.11 | 15.77 | 86584 |
| 1715294400 | 16.05 | 0.27 | 1.71 | 15.86 | 16.07 | 15.77 | 132076 |
| 1715208000 | 15.78 | 0.21 | 1.35 | 15.34 | 16 | 15.18 | 253722 |
| 1715121600 | 15.57 | -0.32 | -2.01 | 15.95 | 15.955 | 15.55 | 135329 |
| 1715035200 | 15.89 | 0.57 | 3.72 | 15.5 | 16.14 | 15.34 | 209326 |
| 1714776000 | 15.32 | 0.52 | 3.51 | 15.25 | 15.38 | 14.63 | 522494 |
| 1714689600 | 14.8 | -0.16 | -1.07 | 14.97 | 15.425 | 14.72 | 183721 |
| 1714603200 | 14.96 | -0.02 | -0.13 | 14.92 | 15.4 | 14.89 | 104884 |
| 1714516800 | 14.98 | -0.64 | -4.10 | 15.27 | 15.4 | 14.83 | 115508 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
