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 | 1.76 | 10.1091326824 | 17.41 | 20.06 | 17.41 | 210522 | 19.21933016 | CS |
| 4 | 0.75 | 4.07166123779 | 18.42 | 20.06 | 15.89 | 148457 | 17.94482801 | CS |
| 12 | 3.02 | 18.6996904025 | 16.15 | 20.06 | 15.86 | 150165 | 17.7893582 | CS |
| 26 | 6.8 | 54.9717057397 | 12.37 | 20.06 | 12.16 | 226136 | 16.7353711 | CS |
| 52 | 3.63 | 23.3590733591 | 15.54 | 20.06 | 11.15 | 217791 | 15.24606729 | CS |
| 156 | -2.64 | -12.1045392022 | 21.81 | 26.94 | 11.15 | 236012 | 17.43587374 | CS |
| 260 | 4.06 | 26.8696227664 | 15.11 | 31.21 | 5.33 | 253829 | 17.89072039 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726782000 | 18.99 | 0 | 0.00 | 18.99 | 18.99 | 18.99 | 0 |
| 1726695600 | 18.99 | -0.66 | -3.36 | 19.66 | 20.06 | 18.97 | 281515 |
| 1726609200 | 19.65 | 0.06 | 0.31 | 19.38 | 19.86 | 19.31 | 139555 |
| 1726522800 | 19.59 | -0.17 | -0.86 | 19.79 | 19.94 | 19.43 | 127451 |
| 1726263600 | 19.76 | 1.17 | 6.29 | 18.87 | 19.78 | 18.8 | 234576 |
| 1726177200 | 18.59 | 1.47 | 8.59 | 17.41 | 18.74 | 17.41 | 269513 |
| 1726090800 | 17.12 | 0.89 | 5.48 | 16.7 | 17.13 | 16.57 | 205218 |
| 1726004400 | 16.23 | 0 | 0.00 | 16.23 | 16.23 | 16.23 | 0 |
| 1725918000 | 16.23 | 0.34 | 2.14 | 15.97 | 16.37 | 15.97 | 114647 |
| 1725658800 | 15.89 | -0.54 | -3.29 | 16.489999 | 16.53 | 15.89 | 87549 |
| 1725572400 | 16.43 | 0.02 | 0.12 | 16.8 | 16.8 | 16.36 | 180526 |
| 1725486000 | 16.41 | -0.12 | -0.73 | 16.5 | 16.719999 | 16.399999 | 83605 |
| 1725399600 | 16.53 | -1.09 | -6.19 | 17.22 | 17.22 | 16.42 | 173422 |
| 1725054000 | 17.62 | -0.2 | -1.12 | 17.8 | 17.82 | 17.46 | 233064 |
| 1724967600 | 17.82 | 0.15 | 0.85 | 17.73 | 18.05 | 17.73 | 66670 |
| 1724881200 | 17.67 | -0.61 | -3.34 | 17.93 | 17.93 | 17.41 | 142387 |
| 1724794800 | 18.28 | -0.1 | -0.54 | 18.13 | 18.41 | 17.92 | 80497 |
| 1724708400 | 18.38 | 0.13 | 0.71 | 18.34 | 18.5 | 17.99 | 84986 |
| 1724449200 | 18.25 | 0 | 0.00 | 18.47 | 18.51 | 18.09 | 70953 |
| 1724362800 | 18.25 | -0.42 | -2.25 | 18.42 | 18.42 | 17.99 | 91856 |
| 1724276400 | 18.67 | 0.26 | 1.41 | 18.31 | 18.73 | 18.14 | 78728 |
| 1724190000 | 18.41 | 0.1 | 0.55 | 18.64 | 18.78 | 18.25 | 78802 |
| 1724103600 | 18.31 | 0.55 | 3.10 | 17.73 | 18.5 | 17.66 | 148897 |
| 1723844400 | 17.76 | 0 | 0.00 | 17.89 | 18.15 | 17.56 | 131519 |
| 1723758000 | 17.76 | 0.66 | 3.86 | 17.29 | 17.95 | 17.1 | 173258 |
| 1723671600 | 17.1 | -0.02 | -0.12 | 17 | 17.27 | 16.82 | 129588 |
| 1723585200 | 17.12 | 0.21 | 1.24 | 16.79 | 17.35 | 16.79 | 145354 |
| 1723498800 | 16.91 | 0.4 | 2.42 | 16.71 | 17.09 | 16.399999 | 146522 |
| 1723239600 | 16.51 | 0.04 | 0.24 | 16.489999 | 16.66 | 16.35 | 110629 |
| 1723153200 | 16.469999 | 0.19 | 1.17 | 16.469999 | 16.75 | 16.2 | 131635 |
| 1723066800 | 16.28 | -0.49 | -2.92 | 16.91 | 17.01 | 16.149999 | 190071 |
| 1722980400 | 16.77 | -0.8 | -4.55 | 16.309999 | 16.94 | 15.92 | 239799 |
| 1722634800 | 17.57 | -0.71 | -3.88 | 18.42 | 19.65 | 17.3 | 258981 |
| 1722548400 | 18.28 | -0.63 | -3.33 | 18.8 | 18.81 | 17.8 | 165044 |
| 1722462000 | 18.91 | 0.43 | 2.33 | 18.8 | 19.11 | 18.62 | 146781 |
| 1722375600 | 18.48 | 0.14 | 0.76 | 18.42 | 18.62 | 18.23 | 98845 |
| 1722289200 | 18.34 | 0.23 | 1.27 | 18.2 | 18.36 | 17.85 | 115552 |
| 1722030000 | 18.11 | 0.17 | 0.95 | 18.18 | 18.24 | 17.92 | 105962 |
| 1721943600 | 17.94 | -0.7 | -3.76 | 17.87 | 18.19 | 17.66 | 198271 |
| 1721857200 | 18.64 | 0.33 | 1.80 | 18.66 | 19.41 | 18.61 | 337018 |
| 1721770800 | 18.31 | 0.14 | 0.77 | 18.16 | 18.5 | 18.08 | 89605 |
| 1721684400 | 18.17 | 0.12 | 0.66 | 17.96 | 18.22 | 17.79 | 74836 |
| 1721425200 | 18.05 | -0.3 | -1.63 | 17.76 | 18.41 | 17.72 | 115703 |
| 1721338800 | 18.35 | -0.42 | -2.24 | 18.77 | 18.97 | 18.13 | 240143 |
| 1721252400 | 18.77 | -0.4 | -2.09 | 19.08 | 19.26 | 18.55 | 153851 |
| 1721166000 | 19.17 | 0.98 | 5.39 | 18.34 | 19.19 | 18.2 | 229639 |
| 1721079600 | 18.19 | -0.34 | -1.83 | 18.63 | 18.63 | 18.08 | 200848 |
| 1720820400 | 18.53 | 0.15 | 0.82 | 18.15 | 18.61 | 18.15 | 155142 |
| 1720734000 | 18.38 | 0.31 | 1.72 | 18.55 | 18.59 | 17.98 | 188649 |
| 1720647600 | 18.07 | 1.19 | 7.05 | 17.01 | 18.09 | 17.01 | 125168 |
| 1720561200 | 16.88 | -0.11 | -0.65 | 16.96 | 17.05 | 16.739999 | 101497 |
| 1720474800 | 16.99 | 0.03 | 0.18 | 16.85 | 17.04 | 16.66 | 133902 |
| 1720215600 | 16.96 | 0.11 | 0.65 | 16.93 | 17.24 | 16.85 | 204060 |
| 1720129200 | 16.85 | 0.06 | 0.36 | 16.71 | 16.96 | 16.7 | 39186 |
| 1720042800 | 16.79 | 0.54 | 3.32 | 16.62 | 17 | 16.62 | 111774 |
| 1719956400 | 16.25 | 0.27 | 1.69 | 15.97 | 16.26 | 15.86 | 151216 |
| 1719610800 | 15.98 | -0.16 | -0.99 | 16.3 | 16.35 | 15.86 | 129230 |
| 1719524400 | 16.14 | 0.13 | 0.81 | 16.149999 | 16.309999 | 16.11 | 94756 |
| 1719438000 | 16.01 | 0.05 | 0.31 | 15.72 | 16.05 | 15.64 | 86135 |
| 1719351600 | 15.96 | -0.31 | -1.91 | 16.26 | 16.26 | 15.88 | 78734 |
| 1719265200 | 16.27 | -0.24 | -1.45 | 16.45 | 16.59 | 16.219999 | 122062 |
| 1719006000 | 16.51 | -0.5 | -2.94 | 16.91 | 16.91 | 16.32 | 184343 |
| 1718919600 | 17.01 | 0.41 | 2.47 | 16.81 | 17.08 | 16.71 | 190363 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
