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 | -0.75 | -4.27107061503 | 17.56 | 17.56 | 16.26 | 401967 | 16.94079077 | CS |
| 4 | 1.01 | 6.39240506329 | 15.8 | 17.56 | 15.45 | 276392 | 16.68773167 | CS |
| 12 | 0.23 | 1.38721351025 | 16.58 | 17.56 | 14.51 | 287790 | 16.02378309 | CS |
| 26 | 0.17 | 1.02163461538 | 16.64 | 18.88 | 14.51 | 286441 | 16.43376123 | CS |
| 52 | 4.72 | 39.0405293631 | 12.09 | 18.88 | 11.75 | 258851 | 16.01870623 | CS |
| 156 | 5.98 | 55.216989843 | 10.83 | 18.88 | 10.7 | 185842 | 15.02035759 | CS |
| 260 | 5.98 | 55.216989843 | 10.83 | 18.88 | 10.7 | 185842 | 15.02035759 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 16.81 | 0.3 | 1.82 | 16.559999 | 16.96 | 16.26 | 545648 |
| 1740094800 | 16.51 | -0.79 | -4.57 | 17.22 | 17.31 | 16.46 | 392650 |
| 1740008400 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 16.96 | 173384 |
| 1739922000 | 17.3 | 0.15 | 0.87 | 17.56 | 17.56 | 17.23 | 496186 |
| 1739576400 | 17.15 | -0.28 | -1.61 | 17.43 | 17.43 | 17.065 | 224215 |
| 1739490000 | 17.43 | 0.13 | 0.75 | 17.28 | 17.48 | 17.16 | 266033 |
| 1739403600 | 17.3 | 0.47 | 2.79 | 16.76 | 17.41 | 16.76 | 311630 |
| 1739317200 | 16.83 | -0.04 | -0.24 | 16.79 | 17 | 16.605 | 215551 |
| 1739230800 | 16.87 | 0.46 | 2.80 | 16.73 | 17.07 | 16.69 | 412509 |
| 1738971600 | 16.41 | -0.4 | -2.38 | 16.83 | 17.02 | 16.373999 | 360097 |
| 1738885200 | 16.81 | -0.02 | -0.12 | 16.83 | 16.97 | 16.62 | 179032 |
| 1738798800 | 16.83 | 0.43 | 2.62 | 16.43 | 16.98 | 16.43 | 227598 |
| 1738712400 | 16.399999 | 0.29 | 1.80 | 16.2 | 16.5 | 16.16 | 178649 |
| 1738626000 | 16.11 | 0.08 | 0.50 | 15.98 | 16.219999 | 15.86 | 265984 |
| 1738366800 | 16.03 | -0.27 | -1.66 | 16.35 | 16.35 | 15.98 | 202704 |
| 1738280400 | 16.3 | 0.64 | 4.09 | 15.87 | 16.399999 | 15.87 | 287553 |
| 1738194000 | 15.66 | -0.16 | -1.01 | 15.75 | 15.9 | 15.47 | 215279 |
| 1738107600 | 15.82 | 0.19 | 1.22 | 15.65 | 15.92 | 15.65 | 137330 |
| 1738021200 | 15.63 | -0.32 | -2.01 | 15.8 | 15.8 | 15.45 | 159409 |
| 1737762000 | 15.95 | -0.08 | -0.50 | 16.05 | 16.23 | 15.87 | 205458 |
| 1737675600 | 16.03 | 0 | 0.00 | 16.03 | 16.03 | 16.03 | 0 |
| 1737589200 | 16.03 | -0.08 | -0.50 | 16.2 | 16.2 | 15.925 | 147937 |
| 1737502800 | 16.11 | 0.35 | 2.22 | 15.94 | 16.19 | 15.85 | 214953 |
| 1737157200 | 15.76 | 0.01 | 0.06 | 15.73 | 15.86 | 15.5 | 135480 |
| 1737070800 | 15.75 | 0.2 | 1.29 | 15.62 | 15.905 | 15.51 | 202249 |
| 1736984400 | 15.55 | -0.05 | -0.32 | 15.87 | 15.87 | 15.53 | 226088 |
| 1736898000 | 15.6 | 0.33 | 2.16 | 15.24 | 15.64 | 15.24 | 167879 |
| 1736811600 | 15.27 | -0.19 | -1.23 | 15.01 | 15.39 | 15.01 | 298766 |
| 1736552400 | 15.46 | 0.08 | 0.52 | 15.55 | 15.82 | 15.4 | 259669 |
| 1736379600 | 15.38 | 0.12 | 0.79 | 15.33 | 15.41 | 15.17 | 221866 |
| 1736293200 | 15.26 | 0.05 | 0.33 | 15.32 | 15.59 | 15.14 | 285674 |
| 1736206800 | 15.21 | 0.03 | 0.20 | 15.25 | 15.4 | 15.1101 | 244459 |
| 1735947600 | 15.18 | -0.11 | -0.72 | 15.23 | 15.289 | 15.05 | 196152 |
| 1735861200 | 15.29 | 0.25 | 1.66 | 15.11 | 15.38 | 15.11 | 251121 |
| 1735688400 | 15.04 | 0.1 | 0.67 | 14.55 | 15.08 | 14.51 | 341991 |
| 1735602000 | 14.94 | -0.27 | -1.78 | 15.04 | 15.11 | 14.791 | 343763 |
| 1735342800 | 15.21 | 0 | 0.00 | 15.17 | 15.29 | 15.04 | 221738 |
| 1735256400 | 15.21 | 0 | 0.00 | 15.25 | 15.35 | 15.15 | 135403 |
| 1735077840 | 15.21 | -0.02 | -0.13 | 15.16 | 15.24 | 15.044 | 251239 |
| 1734997200 | 15.23 | 0.01 | 0.07 | 15.3 | 15.4829 | 15.03 | 518277 |
| 1734738000 | 15.22 | -0.16 | -1.04 | 15.31 | 15.58 | 15.19 | 1700340 |
| 1734651600 | 15.38 | -0.03 | -0.19 | 15.57 | 15.7 | 15.32 | 308224 |
| 1734565200 | 15.41 | -0.74 | -4.58 | 16.17 | 16.219999 | 15.4 | 368716 |
| 1734478800 | 16.149999 | -0.05 | -0.31 | 16.02 | 16.25 | 15.9963 | 256737 |
| 1734392400 | 16.2 | 0.09 | 0.56 | 16.11 | 16.37 | 16.03 | 332553 |
| 1734133200 | 16.11 | -0.36 | -2.19 | 16.329999 | 16.39 | 15.81 | 350247 |
| 1734046800 | 16.469999 | -0.54 | -3.17 | 16.75 | 16.75 | 16.42 | 192138 |
| 1733960400 | 17.01 | 0.39 | 2.35 | 16.629999 | 17.01 | 16.625 | 268970 |
| 1733874000 | 16.62 | 0.06 | 0.36 | 16.61 | 16.85 | 16.51 | 280716 |
| 1733787600 | 16.559999 | 0.29 | 1.78 | 16.5 | 17.05 | 16.46 | 281573 |
| 1733528400 | 16.27 | -0.42 | -2.52 | 16.629999 | 16.629999 | 16.129999 | 178507 |
| 1733442000 | 16.69 | -0.05 | -0.30 | 16.71 | 16.89 | 16.55 | 199491 |
| 1733355600 | 16.739999 | -0.08 | -0.48 | 16.78 | 16.9 | 16.68 | 155279 |
| 1733269200 | 16.82 | 0.31 | 1.88 | 16.71 | 17.0286 | 16.69 | 396068 |
| 1733182800 | 16.51 | -0.22 | -1.32 | 16.579999 | 16.66 | 16.45 | 149521 |
| 1732917840 | 16.73 | 0.15 | 0.90 | 16.66 | 16.7497 | 16.53 | 177444 |
| 1732750800 | 16.579999 | 0 | 0.00 | 16.78 | 16.78 | 16.54 | 93845 |
| 1732664400 | 16.579999 | 0.1 | 0.61 | 16.5 | 16.68 | 16.469999 | 210037 |
| 1732578000 | 16.48 | -0.16 | -0.96 | 16.48 | 16.565 | 16.27 | 307094 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
