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 | -0.39 | -2.07116303771 | 18.83 | 19.3 | 17.86 | 455356 | 18.43384287 | CS |
| 4 | -0.46 | -2.43386243386 | 18.9 | 19.83 | 17.86 | 450319 | 18.73513834 | CS |
| 12 | -0.06 | -0.324324324324 | 18.5 | 21.4 | 17.01 | 627831 | 19.36163701 | CS |
| 26 | -6.17 | -25.0711093052 | 24.61 | 26.8 | 17.01 | 673878 | 19.32506969 | CS |
| 52 | -3.94 | -17.6050044683 | 22.38 | 28.73 | 16.94 | 623467 | 20.64664622 | CS |
| 156 | -89.81 | -82.9653579677 | 108.25 | 165.75 | 16.94 | 992381 | 34.26949956 | CS |
| 260 | -19.23 | -51.0485797717 | 37.67 | 165.75 | 10.5 | 858688 | 39.89631058 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 18.05 | 0 | 0.00 | 18.05 | 18.05 | 18.05 | 0 |
| 1721943600 | 18.05 | -0.08 | -0.44 | 18.2 | 18.46 | 17.86 | 365564 |
| 1721857200 | 18.13 | -0.8 | -4.23 | 18.78 | 18.82 | 17.97 | 752334 |
| 1721770800 | 18.93 | -0.09 | -0.47 | 18.94 | 19.3 | 18.88 | 372685 |
| 1721684400 | 19.02 | 0.39 | 2.09 | 18.83 | 19.02 | 18.59 | 272237 |
| 1721425200 | 18.63 | 0.08 | 0.43 | 18.52 | 18.71 | 18.37 | 308243 |
| 1721338800 | 18.55 | -0.54 | -2.83 | 19.13 | 19.34 | 18.52 | 621722 |
| 1721252400 | 19.09 | -0.4 | -2.05 | 19.17 | 19.5 | 18.96 | 463786 |
| 1721166000 | 19.49 | 0.43 | 2.26 | 19.19 | 19.83 | 19.08 | 648838 |
| 1721079600 | 19.06 | 0.14 | 0.74 | 18.99 | 19.09 | 18.77 | 328706 |
| 1720820400 | 18.92 | 0.23 | 1.23 | 18.71 | 18.97 | 18.57 | 737200 |
| 1720734000 | 18.69 | 0.39 | 2.13 | 18.44 | 18.94 | 18.38 | 510592 |
| 1720647600 | 18.3 | -0.5 | -2.66 | 18.85 | 18.98 | 18.23 | 607480 |
| 1720561200 | 18.8 | -0.15 | -0.79 | 18.92 | 19.08 | 18.65 | 380504 |
| 1720474800 | 18.95 | 0.36 | 1.94 | 18.57 | 19.04 | 18.49 | 481460 |
| 1720215600 | 18.59 | -0.25 | -1.33 | 18.69 | 18.83 | 18.59 | 414006 |
| 1720129200 | 18.84 | 0.23 | 1.24 | 18.61 | 18.84 | 18.56 | 199428 |
| 1720042800 | 18.61 | -0.18 | -0.96 | 18.73 | 18.82 | 18.51 | 357392 |
| 1719956400 | 18.79 | 0.09 | 0.48 | 18.87 | 19 | 18.52 | 315085 |
| 1719610800 | 18.7 | -0.13 | -0.69 | 18.9 | 18.95 | 18.6 | 218118 |
| 1719524400 | 18.83 | 0.34 | 1.84 | 18.49 | 18.88 | 18.4 | 482038 |
| 1719438000 | 18.49 | -0.29 | -1.54 | 18.88 | 18.9 | 18.4 | 380861 |
| 1719351600 | 18.78 | 0.03 | 0.16 | 18.78 | 18.8 | 18.54 | 222138 |
| 1719265200 | 18.75 | -0.06 | -0.32 | 18.73 | 18.98 | 18.7 | 505937 |
| 1719006000 | 18.81 | 0.57 | 3.13 | 18.11 | 18.82 | 18.06 | 545196 |
| 1718919600 | 18.24 | -0.51 | -2.72 | 18.61 | 18.7 | 17.96 | 723519 |
| 1718833200 | 18.75 | 0.08 | 0.43 | 18.66 | 18.95 | 18.66 | 141181 |
| 1718746800 | 18.67 | -1.08 | -5.47 | 19.75 | 19.76 | 18.66 | 992625 |
| 1718660400 | 19.75 | -0.42 | -2.08 | 19.98 | 20.26 | 19.32 | 768868 |
| 1718401200 | 20.17 | -0.24 | -1.18 | 20.34 | 20.58 | 20.12 | 504883 |
| 1718314800 | 20.41 | -0.5 | -2.39 | 20.87 | 21.08 | 20.38 | 365872 |
| 1718228400 | 20.91 | 0.26 | 1.26 | 20.91 | 21.1 | 20.83 | 494312 |
| 1718142000 | 20.65 | -0.11 | -0.53 | 20.55 | 20.9 | 20.27 | 433797 |
| 1718055600 | 20.76 | 0.49 | 2.42 | 20.15 | 20.97 | 20.15 | 474808 |
| 1717796400 | 20.27 | 0.14 | 0.70 | 19.99 | 20.36 | 19.91 | 431169 |
| 1717710000 | 20.13 | -0.27 | -1.32 | 20.25 | 20.51 | 20.04 | 777888 |
| 1717623600 | 20.4 | 0.48 | 2.41 | 20.03 | 20.7 | 19.87 | 682493 |
| 1717537200 | 19.92 | -0.03 | -0.15 | 19.93 | 20.08 | 19.83 | 331905 |
| 1717450800 | 19.95 | 0.19 | 0.96 | 19.85 | 20.1 | 19.76 | 618413 |
| 1717191600 | 19.76 | -0.64 | -3.14 | 20.41 | 20.53 | 19.53 | 1018427 |
| 1717105200 | 20.4 | -0.59 | -2.81 | 20.98 | 20.99 | 20.23 | 622095 |
| 1717018800 | 20.99 | 0.15 | 0.72 | 20.52 | 21.4 | 20.47 | 524795 |
| 1716932400 | 20.84 | 0.06 | 0.29 | 20.77 | 20.87 | 20.56 | 587678 |
| 1716846000 | 20.78 | 0.09 | 0.43 | 20.68 | 20.8 | 20.34 | 277567 |
| 1716586800 | 20.69 | 0.74 | 3.71 | 20.7 | 21.23 | 20.48 | 1194897 |
| 1716500400 | 19.95 | 0.13 | 0.66 | 20.15 | 20.23 | 19.73 | 841026 |
| 1716414000 | 19.82 | -0.12 | -0.60 | 19.81 | 20.18 | 19.65 | 617078 |
| 1716327600 | 19.94 | -1.05 | -5.00 | 20.56 | 20.82 | 19.82 | 1050295 |
| 1715982000 | 20.99 | 0.44 | 2.14 | 20.71 | 21.3 | 20.29 | 1313501 |
| 1715895600 | 20.55 | 3.18 | 18.31 | 19 | 20.55 | 19 | 2985260 |
| 1715809200 | 17.37 | 0.09 | 0.52 | 17.49 | 17.57 | 17.01 | 997378 |
| 1715722800 | 17.28 | -0.64 | -3.57 | 18.13 | 18.22 | 17.24 | 1466910 |
| 1715636400 | 17.92 | -0.08 | -0.44 | 18.08 | 18.56 | 17.82 | 987663 |
| 1715377200 | 18 | -0.37 | -2.01 | 18.43 | 18.51 | 17.95 | 835096 |
| 1715290800 | 18.37 | -0.31 | -1.66 | 18.64 | 18.78 | 18.19 | 625532 |
| 1715204400 | 18.68 | -0.33 | -1.74 | 18.63 | 18.78 | 18.47 | 591824 |
| 1715118000 | 19.01 | -0.2 | -1.04 | 19.26 | 19.28 | 18.86 | 377801 |
| 1715031600 | 19.21 | 0.78 | 4.23 | 18.51 | 19.23 | 18.51 | 540712 |
| 1714772400 | 18.43 | 0.23 | 1.26 | 18.5 | 18.63 | 18.28 | 347196 |
| 1714686000 | 18.2 | 0.02 | 0.11 | 18.43 | 18.43 | 17.99 | 395493 |
| 1714599600 | 18.18 | 0.15 | 0.83 | 18.01 | 18.5 | 17.9 | 548129 |
| 1714513200 | 18.03 | -0.34 | -1.85 | 18.25 | 18.4 | 18.03 | 320628 |
| 1714426800 | 18.37 | 0.29 | 1.60 | 18.31 | 18.56 | 18.23 | 352981 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
