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 | 2 | 13.6798905609 | 14.62 | 16.78 | 13.03 | 535203 | 15.47437803 | CS |
| 4 | 2.61 | 18.6295503212 | 14.01 | 16.78 | 13.03 | 326446 | 14.9468385 | CS |
| 12 | -0.32 | -1.88902007084 | 16.94 | 17.29 | 13.03 | 274750 | 15.69936736 | CS |
| 26 | 2.77 | 20 | 13.85 | 17.4 | 13.03 | 306932 | 15.86634135 | CS |
| 52 | 5.41 | 48.2604817128 | 11.21 | 17.4 | 8.42 | 275522 | 13.95411606 | CS |
| 156 | -3.77 | -18.4894556155 | 20.39 | 22.28 | 8.29 | 318276 | 13.76750688 | CS |
| 260 | -4.15 | -19.980741454 | 20.77 | 22.28 | 8.29 | 308038 | 14.88670849 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722375600 | 16.73 | 0.54 | 3.34 | 16.219999 | 16.75 | 15.96 | 330104 |
| 1722289200 | 16.19 | 0.56 | 3.58 | 15.9 | 16.78 | 15.81 | 509895 |
| 1722030000 | 15.63 | 0.83 | 5.61 | 15.24 | 15.86 | 15.15 | 751626 |
| 1721943600 | 14.8 | 0.61 | 4.30 | 13.75 | 15.14 | 13.03 | 813800 |
| 1721857200 | 14.19 | -0.48 | -3.27 | 14.62 | 14.71 | 14.18 | 270589 |
| 1721770800 | 14.67 | -0.07 | -0.47 | 14.71 | 14.8 | 14.61 | 208343 |
| 1721684400 | 14.74 | -0.01 | -0.07 | 14.81 | 14.94 | 14.73 | 140887 |
| 1721425200 | 14.75 | 0.31 | 2.15 | 14.56 | 14.81 | 14.52 | 159967 |
| 1721338800 | 14.44 | -0.15 | -1.03 | 14.66 | 14.83 | 14.41 | 279281 |
| 1721252400 | 14.59 | -0.26 | -1.75 | 14.81 | 14.87 | 14.47 | 300600 |
| 1721166000 | 14.85 | -0.02 | -0.13 | 14.97 | 15.04 | 14.63 | 210914 |
| 1721079600 | 14.87 | 0.15 | 1.02 | 14.79 | 14.9 | 14.68 | 137255 |
| 1720820400 | 14.72 | 0.05 | 0.34 | 14.69 | 14.9 | 14.63 | 354855 |
| 1720734000 | 14.67 | -0.04 | -0.27 | 14.76 | 14.78 | 14.41 | 250739 |
| 1720647600 | 14.71 | 0.2 | 1.38 | 14.52 | 14.85 | 14.5 | 222295 |
| 1720561200 | 14.51 | -0.05 | -0.34 | 14.5 | 14.56 | 14.23 | 182798 |
| 1720474800 | 14.56 | 0.54 | 3.85 | 14.07 | 14.56 | 14.07 | 359537 |
| 1720215600 | 14.02 | -0.57 | -3.91 | 14.55 | 14.59 | 14.01 | 299906 |
| 1720129200 | 14.59 | 0.09 | 0.62 | 14.47 | 14.84 | 14.42 | 210909 |
| 1720042800 | 14.5 | 0.49 | 3.50 | 14.01 | 14.61 | 14.01 | 534628 |
| 1719956400 | 14.01 | -2.97 | -17.49 | 16 | 16 | 13.84 | 1527859 |
| 1719610800 | 16.98 | 0.13 | 0.77 | 16.96 | 17.08 | 16.67 | 211944 |
| 1719524400 | 16.85 | 0.32 | 1.94 | 16.54 | 16.96 | 16.53 | 209238 |
| 1719438000 | 16.53 | 0.03 | 0.18 | 16.42 | 16.62 | 16.37 | 180419 |
| 1719351600 | 16.5 | -0.08 | -0.48 | 16.5 | 16.64 | 16.42 | 129521 |
| 1719265200 | 16.579999 | 0.33 | 2.03 | 16.239999 | 16.59 | 16.18 | 153364 |
| 1719006000 | 16.25 | -0.14 | -0.85 | 16.17 | 16.27 | 15.88 | 291658 |
| 1718919600 | 16.39 | 0.11 | 0.68 | 16.309999 | 16.489999 | 16.18 | 211205 |
| 1718833200 | 16.28 | -0.2 | -1.21 | 16.41 | 16.57 | 16.129999 | 116061 |
| 1718746800 | 16.48 | 0.13 | 0.80 | 16.379999 | 16.77 | 16.36 | 135607 |
| 1718660400 | 16.35 | 0 | 0.00 | 16.26 | 16.379999 | 16.14 | 288404 |
| 1718401200 | 16.35 | -0.42 | -2.50 | 16.77 | 16.8 | 16.25 | 191125 |
| 1718314800 | 16.77 | -0.14 | -0.83 | 16.79 | 16.95 | 16.719999 | 154705 |
| 1718228400 | 16.91 | 0.1 | 0.59 | 16.9 | 16.97 | 16.79 | 199684 |
| 1718142000 | 16.81 | 0.13 | 0.78 | 16.61 | 16.93 | 16.559999 | 152223 |
| 1718055600 | 16.68 | 0 | 0.00 | 16.6 | 16.8 | 16.59 | 190313 |
| 1717796400 | 16.68 | 0.03 | 0.18 | 16.67 | 16.85 | 16.54 | 150878 |
| 1717710000 | 16.649999 | 0 | 0.00 | 16.7 | 16.89 | 16.62 | 285663 |
| 1717623600 | 16.649999 | 0.68 | 4.26 | 16 | 16.77 | 15.98 | 459307 |
| 1717537200 | 15.97 | -0.28 | -1.72 | 16.149999 | 16.149999 | 15.84 | 312852 |
| 1717450800 | 16.25 | -0.18 | -1.10 | 16.44 | 16.53 | 16.129999 | 209696 |
| 1717191600 | 16.43 | 0.05 | 0.31 | 16.35 | 16.45 | 16.05 | 553147 |
| 1717105200 | 16.379999 | -0.1 | -0.61 | 16.5 | 16.62 | 16.309999 | 136963 |
| 1717018800 | 16.48 | -0.02 | -0.12 | 16.41 | 16.59 | 16.21 | 188308 |
| 1716932400 | 16.5 | -0.44 | -2.60 | 16.83 | 16.84 | 16.42 | 273893 |
| 1716846000 | 16.94 | 0.01 | 0.06 | 17.05 | 17.05 | 16.83 | 65990 |
| 1716586800 | 16.93 | 0.11 | 0.65 | 16.88 | 17.07 | 16.84 | 148758 |
| 1716500400 | 16.82 | 0.05 | 0.30 | 16.69 | 16.96 | 16.69 | 114182 |
| 1716414000 | 16.77 | -0.01 | -0.06 | 16.78 | 16.97 | 16.629999 | 213524 |
| 1716327600 | 16.78 | 0.1 | 0.60 | 16.649999 | 17.07 | 16.649999 | 241739 |
| 1715982000 | 16.68 | -0.19 | -1.13 | 16.95 | 16.97 | 16.629999 | 258581 |
| 1715895600 | 16.87 | -0.3 | -1.75 | 17.13 | 17.13 | 16.82 | 311304 |
| 1715809200 | 17.17 | 0.09 | 0.53 | 17.07 | 17.23 | 16.93 | 360729 |
| 1715722800 | 17.08 | -0.09 | -0.52 | 17.23 | 17.26 | 17.05 | 132683 |
| 1715636400 | 17.17 | 0.05 | 0.29 | 17.11 | 17.29 | 17 | 153514 |
| 1715377200 | 17.12 | 0.01 | 0.06 | 17.18 | 17.26 | 17.04 | 158468 |
| 1715290800 | 17.11 | 0.08 | 0.47 | 17.08 | 17.21 | 16.99 | 128838 |
| 1715204400 | 17.03 | -0.01 | -0.06 | 16.94 | 17.07 | 16.86 | 204243 |
| 1715118000 | 17.04 | 0.09 | 0.53 | 16.98 | 17.14 | 16.92 | 191750 |
| 1715031600 | 16.95 | 0.08 | 0.47 | 16.96 | 17.15 | 16.85 | 461804 |
| 1714772400 | 16.87 | 0 | 0.00 | 16.96 | 17.07 | 16.78 | 310576 |
| 1714686000 | 16.87 | 0.11 | 0.66 | 16.91 | 16.96 | 16.68 | 125290 |
| 1714599600 | 16.76 | -0.15 | -0.89 | 16.93 | 16.96 | 16.59 | 196556 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
