News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 2.07373271889 | 4.34 | 4.55 | 4.16 | 95370 | 4.36718384 | DE |
| 4 | 0.67 | 17.8191489362 | 3.76 | 4.58 | 3.75 | 139973 | 4.25925289 | DE |
| 12 | 1.15 | 35.0609756098 | 3.28 | 4.58 | 2.92 | 128355 | 3.70787926 | DE |
| 26 | 0.39 | 9.65346534653 | 4.04 | 5.06 | 2.52 | 164769 | 3.76559618 | DE |
| 52 | 2.13 | 92.6086956522 | 2.3 | 5.06 | 2.28 | 126145 | 3.58986583 | DE |
| 156 | 2.87 | 183.974358974 | 1.56 | 5.06 | 1.3 | 76057 | 2.89943998 | DE |
| 260 | 3.3 | 292.03539823 | 1.13 | 5.06 | 0.61 | 77353 | 2.26730418 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735276500 | 4.48 | 0.05 | 1.13 | 4.43 | 4.55 | 4.42 | 113591 |
| 1735014060 | 4.43 | 0.18 | 4.24 | 4.36 | 4.43 | 4.2699999 | 41119 |
| 1734930900 | 4.25 | 0.05 | 1.19 | 4.34 | 4.34 | 4.16 | 131399 |
| 1734671700 | 4.2 | 0.06 | 1.45 | 4.2 | 4.245 | 4.1 | 180637 |
| 1734585300 | 4.14 | -0.14 | -3.27 | 4.23 | 4.23 | 4.09 | 124107 |
| 1734498900 | 4.28 | -0.15 | -3.39 | 4.48 | 4.48 | 4.2699999 | 146989 |
| 1734412500 | 4.43 | -0.07 | -1.56 | 4.55 | 4.55 | 4.33 | 185952 |
| 1734326100 | 4.5 | 0.07 | 1.58 | 4.44 | 4.58 | 4.2699999 | 201945 |
| 1734066900 | 4.43 | 0.04 | 0.91 | 4.36 | 4.45 | 4.3099999 | 65461 |
| 1733980500 | 4.39 | 0.01 | 0.23 | 4.4 | 4.49 | 4.33 | 117036 |
| 1733894100 | 4.38 | 0.02 | 0.46 | 4.4 | 4.45 | 4.34 | 134030 |
| 1733807700 | 4.36 | 0.22 | 5.19 | 4.14 | 4.36 | 4.14 | 120416 |
| 1733721300 | 4.1449999 | -0.09 | -2.01 | 4.2 | 4.285 | 4.03 | 143026 |
| 1733462100 | 4.23 | -0.02 | -0.47 | 4.25 | 4.35 | 4.17 | 120712 |
| 1733375700 | 4.25 | 0.01 | 0.24 | 4.24 | 4.36 | 4.18 | 138565 |
| 1733289300 | 4.24 | 0.2 | 4.95 | 4.05 | 4.29 | 4.0199999 | 175427 |
| 1733202900 | 4.04 | 0.23 | 6.04 | 3.84 | 4.07 | 3.815 | 222841 |
| 1733116500 | 3.81 | 0.08 | 2.14 | 3.76 | 3.9 | 3.75 | 156257 |
| 1732857300 | 3.73 | -0.04 | -1.06 | 3.78 | 3.79 | 3.73 | 95575 |
| 1732770900 | 3.77 | -0.01 | -0.26 | 3.81 | 3.82 | 3.72 | 51590 |
| 1732684500 | 3.78 | 0.02 | 0.53 | 3.81 | 3.82 | 3.77 | 32997 |
| 1732598100 | 3.76 | -0.05 | -1.31 | 3.87 | 3.87 | 3.75 | 120437 |
| 1732511700 | 3.81 | -0.13 | -3.30 | 3.96 | 4 | 3.81 | 116288 |
| 1732252500 | 3.94 | 0.02 | 0.38 | 3.98 | 4.04 | 3.93 | 132816 |
| 1732166100 | 3.925 | 0.04 | 1.16 | 4 | 4 | 3.85 | 49349 |
| 1732079700 | 3.88 | -0.08 | -2.02 | 3.98 | 4.13 | 3.86 | 146908 |
| 1731993300 | 3.96 | 0.06 | 1.54 | 3.95 | 4.05 | 3.85 | 149282 |
| 1731906900 | 3.9 | 0.06 | 1.56 | 3.83 | 3.95 | 3.72 | 167573 |
| 1731647700 | 3.84 | 0.16 | 4.35 | 3.63 | 3.84 | 3.62 | 171899 |
| 1731561300 | 3.68 | 0.1 | 2.79 | 3.59 | 3.7 | 3.54 | 239783 |
| 1731474900 | 3.58 | 0.12 | 3.47 | 3.47 | 3.65 | 3.47 | 85812 |
| 1731388500 | 3.46 | -0.01 | -0.29 | 3.45 | 3.49 | 3.36 | 68701 |
| 1731302100 | 3.47 | -0.22 | -5.96 | 3.71 | 3.75 | 3.42 | 148982 |
| 1731042900 | 3.69 | 0.58 | 18.65 | 3.1 | 3.78 | 3.1 | 538871 |
| 1730956500 | 3.11 | -0.02 | -0.64 | 3.13 | 3.13 | 3.07 | 65568 |
| 1730870100 | 3.13 | 0.07 | 2.29 | 3.14 | 3.14 | 3.0299999 | 67109 |
| 1730783700 | 3.06 | -0.02 | -0.65 | 3.06 | 3.11 | 3.06 | 70435 |
| 1730697300 | 3.08 | -0.09 | -2.84 | 3.25 | 3.25 | 3.05 | 67568 |
| 1730438100 | 3.17 | -0.04 | -1.25 | 3.2 | 3.2 | 3.11 | 44906 |
| 1730351700 | 3.21 | -0.15 | -4.46 | 3.45 | 3.45 | 3.2 | 101121 |
| 1730265300 | 3.36 | 0.19 | 5.99 | 3.17 | 3.36 | 3.13 | 417960 |
| 1730178900 | 3.17 | 0.12 | 3.93 | 3.09 | 3.21 | 3.09 | 131454 |
| 1730092500 | 3.05 | 0.01 | 0.33 | 3.0099999 | 3.09 | 2.98 | 90863 |
| 1729833300 | 3.04 | 0.08 | 2.70 | 2.95 | 3.06 | 2.92 | 101796 |
| 1729746900 | 2.96 | -0.07 | -2.31 | 3.05 | 3.08 | 2.95 | 151726 |
| 1729660500 | 3.0299999 | 0.01 | 0.33 | 3.0299999 | 3.08 | 3.02 | 27445 |
| 1729574100 | 3.02 | -0.02 | -0.49 | 3.05 | 3.07 | 3.0099999 | 67534 |
| 1729487700 | 3.035 | 0.02 | 0.50 | 3.05 | 3.11 | 3.02 | 149714 |
| 1729228500 | 3.02 | -0.04 | -1.31 | 3.11 | 3.13 | 3.0099999 | 119852 |
| 1729142100 | 3.06 | -0.05 | -1.45 | 3.1 | 3.19 | 3.05 | 109564 |
| 1729055700 | 3.105 | 0.02 | 0.49 | 3.09 | 3.11 | 3.05 | 123820 |
| 1728969300 | 3.09 | 0.01 | 0.32 | 3.12 | 3.14 | 3.06 | 57711 |
| 1728882900 | 3.08 | -0.05 | -1.60 | 3.2 | 3.2 | 3.075 | 112314 |
| 1728623700 | 3.13 | -0.04 | -1.26 | 3.18 | 3.2 | 3.13 | 64542 |
| 1728537300 | 3.17 | 0.08 | 2.59 | 3.1 | 3.17 | 3.02 | 175580 |
| 1728450900 | 3.09 | -0.11 | -3.44 | 3.2 | 3.2 | 3.06 | 158714 |
| 1728364500 | 3.2 | 0.01 | 0.31 | 3.19 | 3.23 | 3.16 | 89189 |
| 1728278100 | 3.19 | -0.01 | -0.31 | 3.2799999 | 3.29 | 3.15 | 41736 |
| 1728022500 | 3.2 | 0.06 | 1.91 | 3.12 | 3.24 | 3.11 | 110135 |
| 1727936100 | 3.14 | -0.06 | -1.88 | 3.27 | 3.27 | 3.09 | 137645 |
| 1727849700 | 3.2 | -0.08 | -2.44 | 3.29 | 3.29 | 3.2 | 102827 |
| 1727763300 | 3.2799999 | -0.07 | -2.09 | 3.41 | 3.41 | 3.23 | 139045 |
| 1727676900 | 3.35 | -0.02 | -0.59 | 3.38 | 3.49 | 3.32 | 124436 |
| 1727417700 | 3.37 | -0.06 | -1.75 | 3.42 | 3.49 | 3.35 | 129669 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
