News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -3.1884057971 | 3.45 | 3.46 | 3.19 | 66401 | 3.33279431 | DE |
| 4 | 0.02 | 0.602409638554 | 3.32 | 3.6 | 3.1 | 73471 | 3.38657088 | DE |
| 12 | 0.24 | 7.74193548387 | 3.1 | 3.6 | 2.87 | 62705 | 3.23381603 | DE |
| 26 | 0.68 | 25.5639097744 | 2.66 | 3.6 | 2.54 | 69179 | 3.05284684 | DE |
| 52 | 0.47 | 16.3763066202 | 2.87 | 3.6 | 2.15 | 111108 | 2.78189433 | DE |
| 156 | 1.06 | 46.4912280702 | 2.28 | 3.6 | 1.36 | 110916 | 2.28542319 | DE |
| 260 | 2.425 | 265.027322404 | 0.915 | 3.6 | 0.39 | 149031 | 1.9292608 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741324500 | 3.25 | -0.06 | -1.81 | 3.2799999 | 3.36 | 3.24 | 66400 |
| 1741238100 | 3.31 | 0.01 | 0.30 | 3.42 | 3.45 | 3.29 | 31359 |
| 1741151700 | 3.3 | -0.06 | -1.79 | 3.34 | 3.35 | 3.2799999 | 90695 |
| 1741065300 | 3.36 | -0.08 | -2.33 | 3.36 | 3.45 | 3.19 | 77533 |
| 1740978900 | 3.44 | 0.09 | 2.69 | 3.45 | 3.46 | 3.33 | 66016 |
| 1740719700 | 3.35 | -0.18 | -5.10 | 3.49 | 3.49 | 3.35 | 69357 |
| 1740633300 | 3.53 | 0.11 | 3.22 | 3.6 | 3.6 | 3.355 | 115036 |
| 1740546900 | 3.42 | 0.1 | 3.01 | 3.29 | 3.42 | 3.21 | 69739 |
| 1740460500 | 3.32 | -0.08 | -2.35 | 3.37 | 3.37 | 3.15 | 120413 |
| 1740374100 | 3.4 | -0.01 | -0.15 | 3.37 | 3.46 | 3.22 | 136402 |
| 1740114900 | 3.405 | 0.09 | 2.56 | 3.34 | 3.43 | 3.33 | 41222 |
| 1740028500 | 3.32 | -0.12 | -3.49 | 3.4 | 3.4 | 3.1 | 122960 |
| 1739942100 | 3.44 | -0.01 | -0.29 | 3.5 | 3.5 | 3.42 | 35030 |
| 1739855700 | 3.45 | -0.02 | -0.58 | 3.42 | 3.5 | 3.42 | 30553 |
| 1739769300 | 3.47 | 0.04 | 1.17 | 3.4 | 3.49 | 3.4 | 79255 |
| 1739510100 | 3.43 | 0.03 | 0.88 | 3.38 | 3.45 | 3.36 | 59698 |
| 1739423700 | 3.4 | 0.02 | 0.59 | 3.4 | 3.45 | 3.38 | 21381 |
| 1739337300 | 3.38 | -0.02 | -0.59 | 3.45 | 3.47 | 3.37 | 14164 |
| 1739250900 | 3.4 | 0.04 | 1.34 | 3.33 | 3.45 | 3.33 | 199478 |
| 1739164500 | 3.355 | -0.06 | -1.61 | 3.32 | 3.41 | 3.31 | 22728 |
| 1738905300 | 3.41 | 0.13 | 3.96 | 3.265 | 3.41 | 3.2599999 | 24317 |
| 1738818900 | 3.2799999 | 0.14 | 4.46 | 3.18 | 3.3 | 3.15 | 45165 |
| 1738732500 | 3.14 | -0.03 | -0.95 | 3.19 | 3.23 | 3.14 | 91597 |
| 1738646100 | 3.17 | -0.02 | -0.63 | 3.15 | 3.19 | 3.11 | 27061 |
| 1738559700 | 3.19 | 0 | 0.00 | 3.1 | 3.19 | 3.045 | 137401 |
| 1738300500 | 3.19 | 0.04 | 1.27 | 3.1 | 3.23 | 3.1 | 56081 |
| 1738214100 | 3.15 | 0.04 | 1.29 | 3.11 | 3.15 | 3.1 | 26256 |
| 1738127700 | 3.11 | 0 | 0.00 | 3.06 | 3.12 | 2.99 | 211480 |
| 1738041300 | 3.11 | 0.02 | 0.81 | 3.1 | 3.15 | 3.05 | 82342 |
| 1737695700 | 3.085 | 0.02 | 0.82 | 3.0099999 | 3.15 | 3.0099999 | 81094 |
| 1737609300 | 3.06 | -0.04 | -1.29 | 3.07 | 3.07 | 3.02 | 12429 |
| 1737522900 | 3.1 | 0.1 | 3.33 | 3 | 3.11 | 2.99 | 117727 |
| 1737436500 | 3 | -0.05 | -1.64 | 3.08 | 3.08 | 3 | 6092 |
| 1737350100 | 3.05 | 0.02 | 0.66 | 3.04 | 3.08 | 2.99 | 52027 |
| 1737090900 | 3.0299999 | 0 | 0.00 | 3.0299999 | 3.09 | 3 | 41174 |
| 1737004500 | 3.0299999 | 0.03 | 1.00 | 3.0299999 | 3.0299999 | 2.91 | 63882 |
| 1736918100 | 3 | -0.05 | -1.48 | 3 | 3.02 | 2.98 | 11835 |
| 1736831700 | 3.045 | 0.02 | 0.50 | 3.02 | 3.1 | 2.97 | 132187 |
| 1736745300 | 3.0299999 | 0.03 | 1.00 | 2.99 | 3.0299999 | 2.87 | 41454 |
| 1736486100 | 3 | 0 | 0.00 | 3 | 3 | 3 | 14 |
| 1736399700 | 3 | -0.06 | -1.96 | 3.02 | 3.05 | 2.89 | 46256 |
| 1736313300 | 3.06 | 0 | 0.00 | 3.07 | 3.07 | 3.02 | 2528 |
| 1736226900 | 3.06 | 0.02 | 0.82 | 3 | 3.07 | 2.95 | 23916 |
| 1736140500 | 3.035 | -0.02 | -0.49 | 3.12 | 3.12 | 3.0099999 | 14792 |
| 1735881300 | 3.05 | -0.07 | -2.24 | 3.02 | 3.09 | 3.02 | 22495 |
| 1735794900 | 3.12 | 0.07 | 2.30 | 3.11 | 3.12 | 3 | 17176 |
| 1735617660 | 3.05 | 0.02 | 0.66 | 3.09 | 3.09 | 2.99 | 22460 |
| 1735535700 | 3.0299999 | -0.07 | -2.26 | 2.97 | 3.11 | 2.96 | 10563 |
| 1735276500 | 3.1 | -0.03 | -0.96 | 3.12 | 3.12 | 2.99 | 47197 |
| 1735014060 | 3.13 | 0.16 | 5.39 | 2.95 | 3.13 | 2.89 | 87836 |
| 1734930900 | 2.97 | -0.09 | -2.94 | 3.05 | 3.07 | 2.96 | 27184 |
| 1734671700 | 3.06 | -0.07 | -2.24 | 3.1 | 3.11 | 3 | 39266 |
| 1734585300 | 3.13 | 0 | 0.00 | 3.08 | 3.13 | 3.05 | 16873 |
| 1734498900 | 3.13 | -0.14 | -4.28 | 3.25 | 3.34 | 3.08 | 108805 |
| 1734412500 | 3.27 | 0.21 | 6.86 | 3.08 | 3.27 | 2.98 | 234555 |
| 1734326100 | 3.06 | 0.02 | 0.66 | 3.1 | 3.1 | 2.945 | 58549 |
| 1734066900 | 3.04 | 0.06 | 2.01 | 3 | 3.11 | 2.995 | 168359 |
| 1733980500 | 2.98 | -0.05 | -1.65 | 3.02 | 3.02 | 2.95 | 11717 |
| 1733894100 | 3.0299999 | -0.02 | -0.49 | 3.04 | 3.06 | 2.97 | 63660 |
| 1733807700 | 3.045 | 0.12 | 3.92 | 2.95 | 3.13 | 2.95 | 71498 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
