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 | 0.88 | 5.01424501425 | 17.55 | 18.475 | 17.47 | 727963 | 17.98262337 | DE |
| 4 | 0.355 | 1.96403872752 | 18.075 | 18.485 | 15.78 | 821441 | 17.49940864 | DE |
| 12 | 0.53 | 2.96089385475 | 17.9 | 18.5 | 15.275 | 1333618 | 16.91169491 | DE |
| 26 | 6.68 | 56.8510638298 | 11.75 | 19.88 | 11.525 | 1682844 | 15.62896074 | DE |
| 52 | -7.21 | -28.120124805 | 25.64 | 25.87 | 10.66 | 2012655 | 14.31690016 | DE |
| 156 | -18.48 | -50.0677323219 | 36.91 | 37.24 | 10.66 | 1707895 | 20.75935187 | DE |
| 260 | -19.69 | -51.6526757608 | 38.12 | 50.64 | 10.66 | 1413381 | 26.447914 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724689800 | 18.43 | 0.1 | 0.55 | 18.34 | 18.475 | 18.25 | 641648 |
| 1724430600 | 18.33 | 0.34 | 1.89 | 18.065 | 18.33 | 18.04 | 851503 |
| 1724344200 | 17.99 | 0.16 | 0.90 | 17.82 | 18.185 | 17.82 | 617613 |
| 1724257800 | 17.83 | -0.05 | -0.28 | 17.885 | 18.02 | 17.82 | 655956 |
| 1724171400 | 17.88 | 0.05 | 0.28 | 17.845 | 17.965 | 17.72 | 619025 |
| 1724085000 | 17.83 | 0.32 | 1.83 | 17.55 | 17.935 | 17.47 | 895718 |
| 1723825800 | 17.51 | -0.07 | -0.40 | 17.61 | 17.825 | 17.46 | 718193 |
| 1723739400 | 17.58 | 0.28 | 1.62 | 17.335 | 17.735 | 17.28 | 824758 |
| 1723653000 | 17.3 | 0.18 | 1.05 | 17.225 | 17.52 | 17.2 | 609445 |
| 1723566600 | 17.12 | 0.03 | 0.18 | 17.185 | 17.21 | 17 | 669046 |
| 1723480200 | 17.09 | 0.02 | 0.12 | 17.25 | 17.335 | 17.01 | 361774 |
| 1723221000 | 17.07 | -0.17 | -0.99 | 17.29 | 17.45 | 17.07 | 434489 |
| 1723134600 | 17.24 | 0.07 | 0.41 | 16.925 | 17.24 | 16.77 | 476381 |
| 1723048200 | 17.17 | 0.18 | 1.03 | 16.98 | 17.23 | 16.92 | 753730 |
| 1722961800 | 16.995 | 0 | 0.00 | 16.995 | 16.995 | 16.995 | 0 |
| 1722875400 | 16.995 | -0.13 | -0.76 | 16.6 | 17.095 | 15.78 | 1554446 |
| 1722616200 | 17.125 | -0.39 | -2.20 | 17.46 | 17.51 | 16.92 | 1665985 |
| 1722529800 | 17.51 | -0.61 | -3.37 | 18 | 18.07 | 17.375 | 1329190 |
| 1722443400 | 18.12 | 0.07 | 0.42 | 18.33 | 18.485 | 18.085 | 1015708 |
| 1722357000 | 18.045 | 0.07 | 0.36 | 18 | 18.235 | 17.96 | 585328 |
| 1722270600 | 17.98 | -0.02 | -0.11 | 18.075 | 18.275 | 17.855 | 867680 |
| 1722011400 | 18 | 0.38 | 2.16 | 17.615 | 18.095 | 17.46 | 885544 |
| 1721925000 | 17.62 | -0.36 | -1.97 | 17.465 | 17.655 | 17.185 | 1565141 |
| 1721838600 | 17.975 | -0.31 | -1.67 | 18.38 | 18.5 | 17.79 | 1105704 |
| 1721752200 | 18.28 | 0.08 | 0.44 | 18.19 | 18.405 | 18.05 | 973433 |
| 1721665800 | 18.2 | 0.54 | 3.09 | 17.705 | 18.34 | 17.645 | 1581519 |
| 1721406600 | 17.655 | -0.13 | -0.70 | 17.64 | 17.78 | 17.325 | 1637759 |
| 1721320200 | 17.78 | 0.16 | 0.91 | 17.675 | 17.975 | 17.485 | 1573309 |
| 1721233800 | 17.62 | 0.19 | 1.09 | 17.53 | 17.935 | 17.43 | 980176 |
| 1721147400 | 17.43 | 0.28 | 1.63 | 17.12 | 17.435 | 17.1 | 998808 |
| 1721061000 | 17.15 | -0.19 | -1.10 | 17.185 | 17.32 | 16.96 | 921201 |
| 1720801800 | 17.34 | 0.02 | 0.12 | 17.33 | 17.575 | 17.25 | 906046 |
| 1720715400 | 17.32 | 0.55 | 3.28 | 17.2 | 17.48 | 16.79 | 1757304 |
| 1720629000 | 16.77 | 0.82 | 5.17 | 15.945 | 16.9 | 15.84 | 2049193 |
| 1720542600 | 15.945 | -0.49 | -2.98 | 16.46 | 16.54 | 15.7 | 1620242 |
| 1720456200 | 16.434999 | 0.11 | 0.64 | 16.149999 | 16.87 | 15.99 | 1072225 |
| 1720197000 | 16.329999 | -0.33 | -1.98 | 16.585 | 16.715 | 16.219999 | 891893 |
| 1720110600 | 16.66 | -0.02 | -0.12 | 16.725 | 16.835 | 16.375 | 754446 |
| 1720024200 | 16.68 | 0.59 | 3.63 | 16.215 | 16.815 | 16.16 | 1518369 |
| 1719937800 | 16.094999 | -0.02 | -0.12 | 15.995 | 16.19 | 15.785 | 1183489 |
| 1719851400 | 16.114999 | 0.41 | 2.64 | 16.3 | 16.579999 | 16.114999 | 1529095 |
| 1719592200 | 15.7 | 0.19 | 1.26 | 15.58 | 15.83 | 15.47 | 2484268 |
| 1719505800 | 15.505 | 0.18 | 1.14 | 15.575 | 15.69 | 15.43 | 1709881 |
| 1719419400 | 15.33 | -0.13 | -0.84 | 15.51 | 15.81 | 15.275 | 1130474 |
| 1719333000 | 15.46 | -0.22 | -1.37 | 15.49 | 15.63 | 15.305 | 1201500 |
| 1719246600 | 15.675 | -0.15 | -0.95 | 15.7 | 15.87 | 15.35 | 1232988 |
| 1718987400 | 15.825 | -0.63 | -3.80 | 16.5 | 16.54 | 15.775 | 3476502 |
| 1718901000 | 16.45 | 0.43 | 2.68 | 16.03 | 16.45 | 15.99 | 1293393 |
| 1718814600 | 16.02 | -0.09 | -0.56 | 16.254999 | 16.48 | 15.93 | 1151770 |
| 1718728200 | 16.11 | 0.1 | 0.62 | 16.329999 | 16.59 | 15.855 | 1523966 |
| 1718641800 | 16.01 | 0.51 | 3.26 | 15.615 | 16.245 | 15.52 | 2279480 |
| 1718382600 | 15.505 | -0.53 | -3.31 | 15.95 | 16.03 | 15.285 | 2575213 |
| 1718296200 | 16.035 | -0.75 | -4.44 | 16.8 | 16.98 | 15.9 | 2302059 |
| 1718209800 | 16.78 | -0.02 | -0.09 | 16.73 | 17.22 | 16.545 | 1658981 |
| 1718123400 | 16.795 | -0.89 | -5.03 | 17.795 | 17.855 | 16.665 | 1715282 |
| 1718037000 | 17.685 | -0.02 | -0.08 | 17.615 | 17.685 | 17.32 | 1725944 |
| 1717777800 | 17.7 | -0.28 | -1.56 | 17.9 | 17.93 | 17.53 | 1122231 |
| 1717691400 | 17.98 | 0.16 | 0.90 | 17.84 | 18.26 | 17.455 | 2186509 |
| 1717605000 | 17.82 | 0.52 | 3.01 | 17.235 | 18.06 | 17.225 | 2034226 |
| 1717518600 | 17.3 | -0.34 | -1.90 | 17.42 | 17.55 | 17.15 | 2358852 |
| 1717432200 | 17.635 | -0.36 | -1.97 | 17.9 | 18.045 | 17.22 | 2919811 |
| 1717173000 | 17.99 | -0.71 | -3.80 | 18.7 | 18.75 | 17.555 | 4870095 |
| 1717086600 | 18.7 | -0.13 | -0.69 | 18.44 | 18.89 | 18.42 | 1518691 |
| 1717000200 | 18.83 | 0.06 | 0.32 | 18.66 | 18.83 | 18.45 | 2104692 |
| 1716913800 | 18.77 | -0.97 | -4.89 | 18.675 | 19.005 | 18.27 | 2648842 |
| 1716827400 | 19.735 | 1.04 | 5.56 | 18.45 | 19.88 | 18.4 | 3012785 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
