News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -1.92023633678 | 6.77 | 7 | 6.63 | 3404797 | 6.70998717 | DE |
| 4 | -0.31 | -4.46043165468 | 6.95 | 7 | 6.63 | 4105240 | 6.75630263 | DE |
| 12 | -0.56 | -7.77777777778 | 7.2 | 9.26 | 6 | 3955422 | 7.00342373 | DE |
| 26 | -1.26 | -15.9493670886 | 7.9 | 10.26 | 6 | 4066309 | 7.16031195 | DE |
| 52 | -1.42 | -17.617866005 | 8.06 | 10.26 | 6 | 3358522 | 7.56712197 | DE |
| 156 | -3.29 | -33.1319234642 | 9.93 | 12.26 | 6 | 2622405 | 8.94437696 | DE |
| 260 | -4.83 | -42.1098517873 | 11.47 | 12.26 | 6 | 2536877 | 9.34219467 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739769300 | 6.7 | 0.02 | 0.30 | 6.68 | 6.73 | 6.67 | 2614834 |
| 1739510100 | 6.68 | 0.04 | 0.60 | 6.66 | 6.76 | 6.65 | 3135334 |
| 1739423700 | 6.64 | -0.08 | -1.19 | 6.71 | 7 | 6.63 | 4028765 |
| 1739337300 | 6.72 | -0.06 | -0.88 | 6.8 | 6.83 | 6.72 | 3731817 |
| 1739250900 | 6.78 | 0.03 | 0.44 | 6.77 | 6.83 | 6.75 | 3113805 |
| 1739164500 | 6.75 | -0.02 | -0.30 | 6.77 | 6.82 | 6.73 | 3014264 |
| 1738905300 | 6.77 | 0.03 | 0.45 | 6.78 | 6.84 | 6.73 | 2854559 |
| 1738818900 | 6.74 | 0.07 | 0.97 | 6.74 | 6.76 | 6.71 | 3460149 |
| 1738732500 | 6.675 | 0 | 0.07 | 6.67 | 6.72 | 6.64 | 4277576 |
| 1738646100 | 6.67 | 0 | 0.00 | 6.72 | 6.75 | 6.63 | 9180138 |
| 1738559700 | 6.67 | -0.17 | -2.49 | 6.78 | 6.8 | 6.65 | 4485099 |
| 1738300500 | 6.84 | -0.02 | -0.29 | 6.92 | 6.95 | 6.84 | 4819724 |
| 1738214100 | 6.86 | -0.03 | -0.44 | 6.8 | 6.895 | 6.79 | 6067850 |
| 1738127700 | 6.89 | 0.17 | 2.53 | 6.75 | 6.91 | 6.72 | 4942494 |
| 1738041300 | 6.72 | -0.02 | -0.30 | 6.72 | 6.77 | 6.7 | 4450698 |
| 1737695700 | 6.74 | -0.04 | -0.59 | 6.78 | 6.81 | 6.73 | 3644384 |
| 1737609300 | 6.78 | -0.03 | -0.44 | 6.8 | 6.84 | 6.76 | 5067839 |
| 1737522900 | 6.81 | -0.06 | -0.87 | 6.87 | 6.9 | 6.81 | 3011052 |
| 1737436500 | 6.87 | -0.02 | -0.29 | 6.9 | 6.93 | 6.855 | 2577729 |
| 1737350100 | 6.89 | -0.08 | -1.15 | 6.95 | 6.96 | 6.89 | 2136275 |
| 1737090900 | 6.97 | 0.06 | 0.87 | 6.91 | 9.01 | 6.5 | 3603928 |
| 1737004500 | 6.91 | 0.04 | 0.58 | 6.92 | 6.98 | 6.9 | 2979273 |
| 1736918100 | 6.87 | 0 | 0.00 | 6.87 | 6.94 | 6.86 | 1796421 |
| 1736831700 | 6.87 | 0 | 0.00 | 6.87 | 6.92 | 6.82 | 2263212 |
| 1736745300 | 6.87 | 0 | 0.00 | 6.84 | 6.88 | 6.79 | 3282535 |
| 1736486100 | 6.87 | 0.01 | 0.15 | 6.92 | 6.96 | 6.82 | 2189780 |
| 1736399700 | 6.86 | -0.04 | -0.58 | 6.9 | 6.93 | 6.85 | 2335686 |
| 1736313300 | 6.9 | 0 | 0.00 | 6.91 | 6.92 | 6.845 | 3615102 |
| 1736226900 | 6.9 | -0.03 | -0.43 | 6.95 | 6.98 | 6.88 | 2925243 |
| 1736140500 | 6.93 | -0.12 | -1.70 | 7.03 | 7.05 | 6.93 | 2914376 |
| 1735881300 | 7.05 | -0.01 | -0.14 | 7.04 | 7.08 | 7.02 | 1979869 |
| 1735794900 | 7.06 | 0.09 | 1.29 | 7 | 7.06 | 6.98 | 1804560 |
| 1735617660 | 6.97 | 0.01 | 0.14 | 6.95 | 7.055 | 6.94 | 2741959 |
| 1735535700 | 6.96 | -0.28 | -3.87 | 6.94 | 7 | 6.88 | 2226723 |
| 1735276500 | 7.24 | -0.02 | -0.28 | 7.25 | 7.285 | 7.2 | 1713701 |
| 1735014060 | 7.26 | -0.01 | -0.14 | 7.23 | 7.27 | 7.22 | 781731 |
| 1734930900 | 7.27 | 0.07 | 0.97 | 7.21 | 7.27 | 7.155 | 2770089 |
| 1734671700 | 7.2 | 0.16 | 2.20 | 7.05 | 9.26 | 6 | 9496287 |
| 1734585300 | 7.045 | 0.04 | 0.64 | 6.95 | 7.055 | 6.94 | 7758864 |
| 1734498900 | 7 | -0.21 | -2.91 | 7.22 | 7.23 | 6.98 | 7271400 |
| 1734412500 | 7.21 | -0.09 | -1.23 | 7.22 | 7.31 | 7 | 4693505 |
| 1734326100 | 7.3 | -0.03 | -0.41 | 7.3 | 7.34 | 6.75 | 3289148 |
| 1734066900 | 7.33 | -0.04 | -0.54 | 7.38 | 7.38 | 7.3 | 3097787 |
| 1733980500 | 7.37 | -0.05 | -0.67 | 7.36 | 7.435 | 7.33 | 5211337 |
| 1733894100 | 7.42 | 0.04 | 0.54 | 7.35 | 7.42 | 7.34 | 3468905 |
| 1733807700 | 7.38 | 0.14 | 1.93 | 7.27 | 7.4 | 7.24 | 3709291 |
| 1733721300 | 7.24 | -0.04 | -0.48 | 7.27 | 7.34 | 7.23 | 6654809 |
| 1733462100 | 7.275 | 0.14 | 1.89 | 7.28 | 7.39 | 7.25 | 7466996 |
| 1733375700 | 7.14 | 0.03 | 0.42 | 7.1 | 7.16 | 7.09 | 4048042 |
| 1733289300 | 7.11 | -0.12 | -1.66 | 7.23 | 7.24 | 6.93 | 7757386 |
| 1733202900 | 7.23 | 0.06 | 0.84 | 7.17 | 7.25 | 7.11 | 3471953 |
| 1733116500 | 7.17 | -0.04 | -0.55 | 7.22 | 7.26 | 7.16 | 3094417 |
| 1732857300 | 7.21 | -0.07 | -0.96 | 7.23 | 7.26 | 7.18 | 3241922 |
| 1732770900 | 7.28 | 0.07 | 0.97 | 7.24 | 7.3 | 7.2 | 3231735 |
| 1732684500 | 7.21 | 0 | 0.00 | 7.19 | 7.22 | 7.16 | 3477765 |
| 1732598100 | 7.21 | -0.01 | -0.14 | 7.15 | 7.23 | 7.15 | 3069292 |
| 1732511700 | 7.22 | 0.01 | 0.14 | 7.2 | 7.26 | 7.18 | 8069024 |
| 1732252500 | 7.21 | 0.12 | 1.69 | 7.17 | 8.51 | 7 | 3517099 |
| 1732166100 | 7.09 | -0.09 | -1.25 | 7.19 | 7.75 | 7.08 | 6250781 |
| 1732079700 | 7.18 | -0.02 | -0.28 | 7.18 | 7.21 | 7.15 | 5952706 |
| 1731993300 | 7.2 | 0.08 | 1.12 | 7.12 | 7.24 | 7.12 | 6086870 |
| 1731906900 | 7.12 | 0.1 | 1.42 | 7 | 7.16 | 7 | 6270879 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
