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 | -0.45 | -2.29591836735 | 19.6 | 19.95 | 17.31 | 2932584 | 18.57812824 | CS |
| 4 | 1.84 | 10.6296938186 | 17.31 | 19.95 | 15.82 | 2996037 | 17.51260079 | CS |
| 12 | 2.95 | 18.2098765432 | 16.2 | 20.76 | 14.35 | 3144461 | 17.44032711 | CS |
| 26 | 5.41 | 39.3740902475 | 13.74 | 20.76 | 10.91 | 3061669 | 15.24513893 | CS |
| 52 | -12.23 | -38.9738687062 | 31.38 | 39.13 | 9.31 | 2777868 | 18.56555326 | CS |
| 156 | -9.24 | -32.5466713632 | 28.39 | 45.38 | 9.31 | 2489824 | 25.10875955 | CS |
| 260 | 7.12 | 59.1853699086 | 12.03 | 45.38 | 4.71 | 2718331 | 20.20365361 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720129200 | 19.15 | -0.01 | -0.05 | 19 | 19.51 | 18.97 | 412765 |
| 1720042800 | 19.16 | 0.64 | 3.46 | 18.88 | 19.95 | 18.88 | 1969061 |
| 1719956400 | 18.52 | 0.55 | 3.06 | 18.68 | 19.35 | 18.26 | 3535233 |
| 1719610800 | 17.97 | -1.4 | -7.23 | 19.6 | 19.7 | 17.31 | 4193193 |
| 1719524400 | 19.37 | -0.27 | -1.37 | 19.6 | 19.69 | 18.64 | 2032848 |
| 1719438000 | 19.64 | 1.35 | 7.38 | 18.64 | 19.67 | 18.64 | 2535381 |
| 1719351600 | 18.29 | 0.11 | 0.61 | 17.82 | 18.38 | 17.7 | 1832669 |
| 1719265200 | 18.18 | 1.05 | 6.13 | 17 | 18.6 | 16.78 | 3577306 |
| 1719006000 | 17.13 | 0.05 | 0.29 | 16.97 | 17.34 | 16.73 | 14516149 |
| 1718919600 | 17.08 | 0.23 | 1.36 | 17.24 | 17.52 | 16.99 | 2890354 |
| 1718833200 | 16.85 | 0.16 | 0.96 | 16.629999 | 16.86 | 16.52 | 1335612 |
| 1718746800 | 16.69 | 0.5 | 3.09 | 16.19 | 16.82 | 16.18 | 1924635 |
| 1718660400 | 16.19 | -0.3 | -1.82 | 16.129999 | 16.379999 | 15.82 | 2154065 |
| 1718401200 | 16.489999 | 0.28 | 1.73 | 16.149999 | 16.55 | 16.04 | 1958396 |
| 1718314800 | 16.21 | -0.59 | -3.51 | 16.68 | 16.68 | 16.12 | 1448914 |
| 1718228400 | 16.8 | -0.2 | -1.18 | 17.54 | 17.69 | 16.719999 | 2520538 |
| 1718142000 | 17 | -0.07 | -0.41 | 16.87 | 17.06 | 16.46 | 2690898 |
| 1718055600 | 17.07 | 0.15 | 0.89 | 16.99 | 17.21 | 16.8 | 1945955 |
| 1717796400 | 16.92 | -0.35 | -2.03 | 16.66 | 17.1 | 16.48 | 2055660 |
| 1717710000 | 17.27 | 0.13 | 0.76 | 17.31 | 17.38 | 17.07 | 1807834 |
| 1717623600 | 17.14 | 0.93 | 5.74 | 16.35 | 17.47 | 16.35 | 2876153 |
| 1717537200 | 16.21 | -1.11 | -6.41 | 16.62 | 16.739999 | 15.94 | 3179751 |
| 1717450800 | 17.32 | -0.19 | -1.09 | 17.71 | 17.77 | 17.09 | 2141233 |
| 1717191600 | 17.51 | -0.31 | -1.74 | 17.93 | 18.18 | 16.99 | 5663239 |
| 1717105200 | 17.82 | 0.13 | 0.73 | 17.44 | 18.04 | 17.25 | 1588345 |
| 1717018800 | 17.69 | -0.81 | -4.38 | 18.05 | 18.21 | 17.51 | 2223199 |
| 1716932400 | 18.5 | 0.24 | 1.31 | 18.3 | 18.83 | 18.16 | 1724877 |
| 1716846000 | 18.26 | 0.16 | 0.88 | 17.92 | 18.4 | 17.92 | 1402706 |
| 1716586800 | 18.1 | 0.35 | 1.97 | 17.91 | 18.31 | 17.63 | 2603897 |
| 1716500400 | 17.75 | -0.91 | -4.88 | 18.7 | 18.85 | 17.69 | 2693306 |
| 1716414000 | 18.66 | -1.34 | -6.70 | 19.5 | 19.8 | 18.57 | 2695188 |
| 1716327600 | 20 | 0.57 | 2.93 | 19.5 | 20.76 | 19.5 | 4285564 |
| 1715982000 | 19.43 | 1.36 | 7.53 | 18.6 | 19.46 | 18.28 | 2959178 |
| 1715895600 | 18.07 | -0.53 | -2.85 | 18.58 | 18.71 | 18.03 | 2353260 |
| 1715809200 | 18.6 | -0.93 | -4.76 | 19.65 | 19.75 | 18.48 | 3322431 |
| 1715722800 | 19.53 | 1.56 | 8.68 | 18.16 | 19.64 | 18.04 | 3460574 |
| 1715636400 | 17.97 | -0.27 | -1.48 | 18.4 | 18.45 | 17.78 | 3563752 |
| 1715377200 | 18.24 | 0.2 | 1.11 | 18.27 | 18.99 | 18.17 | 3655468 |
| 1715290800 | 18.04 | -0.32 | -1.74 | 18.5 | 18.89 | 17.99 | 2590691 |
| 1715204400 | 18.36 | -0.13 | -0.70 | 18.23 | 18.48 | 17.84 | 2417069 |
| 1715118000 | 18.49 | 0.12 | 0.65 | 18.37 | 18.54 | 17.73 | 2246834 |
| 1715031600 | 18.37 | -0.21 | -1.13 | 18.6 | 19.09 | 18.09 | 3221941 |
| 1714772400 | 18.58 | 1.8 | 10.73 | 17.1 | 18.64 | 17.08 | 4696286 |
| 1714686000 | 16.78 | -0.51 | -2.95 | 17.39 | 17.4 | 16.39 | 3460353 |
| 1714599600 | 17.29 | -0.19 | -1.09 | 17.3 | 17.64 | 16.61 | 2630107 |
| 1714513200 | 17.48 | -0.09 | -0.51 | 17.18 | 18.09 | 17.01 | 9343469 |
| 1714426800 | 17.57 | -0.7 | -3.83 | 18.03 | 18.4 | 17.14 | 3964515 |
| 1714167600 | 18.27 | 2.03 | 12.50 | 16.34 | 18.32 | 16.129999 | 4285923 |
| 1714081200 | 16.239999 | 0.3 | 1.88 | 16 | 16.5 | 15.83 | 4332083 |
| 1713994800 | 15.94 | 0.42 | 2.71 | 15.63 | 15.98 | 15.52 | 2259936 |
| 1713908400 | 15.52 | -0.41 | -2.57 | 15.83 | 16.18 | 15.47 | 2222383 |
| 1713822000 | 15.93 | -0.03 | -0.19 | 15.7 | 16.01 | 15.26 | 2344638 |
| 1713562800 | 15.96 | -0.13 | -0.81 | 16.059999 | 16.17 | 15.84 | 2675880 |
| 1713476400 | 16.09 | 1.31 | 8.86 | 15.17 | 16.27 | 15.05 | 5588692 |
| 1713390000 | 14.78 | -0.69 | -4.46 | 15.57 | 15.69 | 14.7 | 3043459 |
| 1713303600 | 15.47 | 0.61 | 4.10 | 14.63 | 15.6 | 14.35 | 2775809 |
| 1713217200 | 14.86 | -0.41 | -2.69 | 15.38 | 15.85 | 14.59 | 3011683 |
| 1712958000 | 15.27 | -0.67 | -4.20 | 16.27 | 16.3 | 15.06 | 2620613 |
| 1712871600 | 15.94 | -0.12 | -0.75 | 16.2 | 16.239999 | 15.41 | 3329541 |
| 1712785200 | 16.059999 | -0.09 | -0.56 | 15.9 | 16.28 | 15.54 | 2057878 |
| 1712698800 | 16.149999 | 0.77 | 5.01 | 15.42 | 16.45 | 15.4 | 2364595 |
| 1712612400 | 15.38 | 0.12 | 0.79 | 15.34 | 15.44 | 15.15 | 2269282 |
| 1712353200 | 15.26 | 0.11 | 0.73 | 15.3 | 15.47 | 14.76 | 2590289 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
