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 | 0.9119 | 6.53691756272 | 13.95 | 14.37 | 13.845 | 400315 | 14.03147469 | CS |
| 4 | 1.5319 | 11.4921230308 | 13.33 | 14.37 | 12.815 | 304881 | 13.59324007 | CS |
| 12 | 3.4419 | 30.1392294221 | 11.42 | 14.37 | 11.37 | 350971 | 12.98017244 | CS |
| 26 | 2.0719 | 16.1993745113 | 12.79 | 14.37 | 10.765 | 327252 | 12.5756832 | CS |
| 52 | 4.8219 | 48.0268924303 | 10.04 | 14.37 | 9.07 | 346391 | 11.58972412 | CS |
| 156 | 6.7819 | 83.9344059406 | 8.08 | 14.37 | 7.99 | 388630 | 10.60864501 | CS |
| 260 | 2.2919 | 18.2330946698 | 12.57 | 14.65 | 4.705 | 364404 | 9.90859375 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 14.31 | 0.16 | 1.13 | 14.12 | 14.37 | 14.05 | 318062 |
| 1721688000 | 14.15 | 0.2 | 1.43 | 13.98 | 14.2 | 13.92 | 261827 |
| 1721428800 | 13.95 | -0.02 | -0.14 | 14.04 | 14.06 | 13.845 | 243072 |
| 1721342400 | 13.97 | -0.1 | -0.71 | 13.98 | 14.16 | 13.925 | 688889 |
| 1721256000 | 14.07 | 0 | 0.00 | 14.05 | 14.23 | 14.02 | 494498 |
| 1721169600 | 14.07 | 0.19 | 1.37 | 13.95 | 14.12 | 13.92 | 313291 |
| 1721083200 | 13.88 | 0.2 | 1.46 | 13.74 | 13.89 | 13.62 | 403464 |
| 1720824000 | 13.68 | -0.02 | -0.15 | 13.75 | 13.86 | 13.63 | 413346 |
| 1720737600 | 13.7 | 0.38 | 2.85 | 13.45 | 13.74 | 13.44 | 425577 |
| 1720651200 | 13.32 | 0.1 | 0.76 | 13.25 | 13.32 | 13.18 | 251172 |
| 1720564800 | 13.22 | 0.03 | 0.23 | 13.19 | 13.22 | 13.11 | 117563 |
| 1720478400 | 13.19 | -0.03 | -0.23 | 13.21 | 13.34 | 13.185 | 191221 |
| 1720219200 | 13.22 | 0.01 | 0.08 | 13.14 | 13.265 | 13.07 | 179458 |
| 1720040640 | 13.21 | 0.03 | 0.23 | 13.18 | 13.24 | 13.14 | 109376 |
| 1719960000 | 13.18 | 0.03 | 0.23 | 13.15 | 13.245 | 13.145 | 166494 |
| 1719873600 | 13.15 | 0.17 | 1.31 | 13.28 | 13.28 | 13.05 | 309866 |
| 1719614400 | 12.98 | 0 | 0.00 | 12.98 | 12.98 | 12.98 | 0 |
| 1719528000 | 12.98 | 0.11 | 0.85 | 12.94 | 12.99 | 12.845 | 412821 |
| 1719441600 | 12.87 | -0.23 | -1.76 | 13.01 | 13.04 | 12.815 | 290413 |
| 1719355200 | 13.1 | -0.2 | -1.50 | 13.33 | 13.33 | 12.99 | 215503 |
| 1719268800 | 13.3 | 0.04 | 0.30 | 13.3 | 13.34 | 13.22 | 249621 |
| 1719009600 | 13.26 | -0.08 | -0.60 | 13.31 | 13.31 | 13.13 | 624479 |
| 1718923200 | 13.34 | 0.18 | 1.37 | 13.16 | 13.34 | 13.12 | 272081 |
| 1718750400 | 13.16 | -0.33 | -2.45 | 13.49 | 13.49 | 13.15 | 340833 |
| 1718664000 | 13.49 | 0.11 | 0.82 | 13.29 | 13.49 | 13.25 | 247590 |
| 1718404800 | 13.38 | 0.01 | 0.07 | 13.29 | 13.38 | 13.18 | 374546 |
| 1718318400 | 13.37 | 0.29 | 2.22 | 13.17 | 13.4 | 13.07 | 329172 |
| 1718232000 | 13.08 | 0 | 0.00 | 13.33 | 13.425 | 13.06 | 450099 |
| 1718145600 | 13.08 | 0.03 | 0.23 | 13.01 | 13.1299 | 12.94 | 309687 |
| 1718059200 | 13.05 | -0.1 | -0.76 | 13.04 | 13.095 | 12.92 | 273752 |
| 1717800000 | 13.15 | -0.27 | -2.01 | 13.31 | 13.38 | 13.08 | 360474 |
| 1717713600 | 13.42 | 0.34 | 2.60 | 13.04 | 13.44 | 13.02 | 365974 |
| 1717627200 | 13.08 | -0.14 | -1.06 | 13.29 | 13.29 | 13.07 | 419377 |
| 1717540800 | 13.22 | 0.12 | 0.92 | 13.13 | 13.24 | 13.06 | 465000 |
| 1717454400 | 13.1 | 0.06 | 0.46 | 13.12 | 13.13 | 13 | 320675 |
| 1717195200 | 13.04 | 0.08 | 0.62 | 12.98 | 13.05 | 12.915 | 554781 |
| 1717108800 | 12.96 | 0.12 | 0.93 | 12.97 | 12.995 | 12.865 | 349439 |
| 1717022400 | 12.84 | -0.14 | -1.08 | 12.83 | 12.99 | 12.775 | 811237 |
| 1716936000 | 12.98 | 0.23 | 1.80 | 12.8 | 12.99 | 12.72 | 398358 |
| 1716590400 | 12.75 | 0.15 | 1.19 | 12.7 | 12.78 | 12.48 | 360938 |
| 1716504000 | 12.6 | -0.09 | -0.71 | 12.69 | 12.69 | 12.51 | 633434 |
| 1716417600 | 12.69 | 0.03 | 0.24 | 12.59 | 12.7 | 12.59 | 461285 |
| 1716331200 | 12.66 | 0.22 | 1.77 | 12.45 | 12.67 | 12.435 | 547877 |
| 1716244800 | 12.44 | 0.03 | 0.24 | 12.4 | 12.4982 | 12.4 | 222587 |
| 1715985600 | 12.41 | -0.05 | -0.40 | 12.49 | 12.49 | 12.39 | 232814 |
| 1715899200 | 12.46 | 0 | 0.00 | 12.52 | 12.545 | 12.44 | 250404 |
| 1715812800 | 12.46 | -0.07 | -0.56 | 12.58 | 12.64 | 12.42 | 344942 |
| 1715726400 | 12.53 | 0.06 | 0.48 | 12.54 | 12.64 | 12.425 | 227116 |
| 1715640000 | 12.47 | 0.01 | 0.08 | 12.52 | 12.52 | 12.365 | 277984 |
| 1715380800 | 12.46 | 0.12 | 0.97 | 12.35 | 12.48 | 12.295 | 208120 |
| 1715294400 | 12.34 | 0.09 | 0.73 | 12.27 | 12.34 | 12.2 | 189248 |
| 1715208000 | 12.25 | 0 | 0.00 | 12.15 | 12.3 | 12.15 | 653847 |
| 1715121600 | 12.25 | 0.48 | 4.08 | 11.84 | 12.305 | 11.84 | 446619 |
| 1715035200 | 11.77 | 0.19 | 1.64 | 11.68 | 11.82 | 11.655 | 188758 |
| 1714776000 | 11.58 | -0.2 | -1.70 | 11.9 | 11.91 | 11.37 | 428703 |
| 1714689600 | 11.78 | 0.18 | 1.55 | 11.81 | 11.81 | 11.55 | 374137 |
| 1714603200 | 11.6 | 0.1 | 0.87 | 11.48 | 11.76 | 11.43 | 355834 |
| 1714516800 | 11.5 | 0.02 | 0.17 | 11.42 | 11.61 | 11.38 | 244680 |
| 1714430400 | 11.48 | 0.11 | 0.97 | 11.4 | 11.49 | 11.375 | 174777 |
| 1714171200 | 11.37 | -0.01 | -0.09 | 11.41 | 11.465 | 11.33 | 196559 |
| 1714084800 | 11.38 | 0 | 0.00 | 11.27 | 11.405 | 11.23 | 251110 |
| 1713998400 | 11.38 | -0.12 | -1.04 | 11.5 | 11.5 | 11.31 | 150965 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
