News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.29 | -2.82926829268 | 10.25 | 10.31 | 9.45 | 818316 | 9.93846847 | DE |
| 4 | -1.08 | -9.78260869565 | 11.04 | 11.76 | 9.45 | 641774 | 10.70299049 | DE |
| 12 | -0.84 | -7.77777777778 | 10.8 | 12.5 | 9.45 | 564163 | 10.82822131 | DE |
| 26 | 0.691 | 7.45495738483 | 9.269 | 12.5 | 9.269 | 544546 | 10.72030329 | DE |
| 52 | 0.691 | 7.45495738483 | 9.269 | 12.5 | 9.269 | 544546 | 10.72030329 | DE |
| 156 | 0.691 | 7.45495738483 | 9.269 | 12.5 | 9.269 | 544546 | 10.72030329 | DE |
| 260 | 0.691 | 7.45495738483 | 9.269 | 12.5 | 9.269 | 544546 | 10.72030329 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722233700 | 9.9 | 0.11 | 1.12 | 10.09 | 10.09 | 9.808 | 711852 |
| 1721974500 | 9.7899999 | 0.27 | 2.84 | 9.55 | 9.9 | 9.472 | 427966 |
| 1721888100 | 9.52 | -0.52 | -5.18 | 9.85 | 9.88 | 9.45 | 327731 |
| 1721801700 | 10.04 | 0.14 | 1.41 | 9.98 | 10.1 | 9.92 | 282883 |
| 1721715300 | 9.9 | -0.3 | -2.94 | 10.1 | 10.229 | 9.86 | 2088311 |
| 1721628900 | 10.2 | 0.03 | 0.29 | 10.25 | 10.31 | 10.114 | 964691 |
| 1721369700 | 10.17 | -0.37 | -3.51 | 9.98 | 10.42 | 9.72 | 732827 |
| 1721283300 | 10.54 | -0.39 | -3.57 | 10.7 | 10.7 | 10.47 | 523920 |
| 1721196900 | 10.93 | -0.45 | -3.95 | 11.2 | 11.2 | 10.875 | 448543 |
| 1721110500 | 11.38 | -0.16 | -1.39 | 11.53 | 11.53 | 11.2 | 696129 |
| 1721024100 | 11.54 | 0.39 | 3.50 | 11.26 | 11.62 | 11.2 | 187850 |
| 1720764900 | 11.15 | -0.4 | -3.46 | 11.24 | 11.28 | 10.927 | 1149650 |
| 1720678500 | 11.55 | 0.26 | 2.30 | 11.46 | 11.76 | 11.29 | 890920 |
| 1720592100 | 11.29 | -0.02 | -0.18 | 11.21 | 11.44 | 10.9 | 1035305 |
| 1720505700 | 11.31 | -0.09 | -0.79 | 11.51 | 11.51 | 11.086 | 878725 |
| 1720419300 | 11.4 | 0.02 | 0.18 | 11.52 | 11.57 | 11.29 | 177589 |
| 1720160100 | 11.38 | 0.11 | 0.98 | 11.29 | 11.51 | 11.23 | 122452 |
| 1720073700 | 11.27 | 0.55 | 5.13 | 11.03 | 11.42 | 11.03 | 309827 |
| 1719987300 | 10.72 | -0.09 | -0.83 | 10.9 | 10.98 | 10.65 | 982485 |
| 1719900900 | 10.81 | 0 | 0.00 | 10.67 | 10.88 | 10.67 | 116086 |
| 1719814500 | 10.81 | -0.09 | -0.83 | 11.04 | 11.04 | 10.62 | 491592 |
| 1719555300 | 10.9 | 0.36 | 3.42 | 10.51 | 10.94 | 10.51 | 747199 |
| 1719468900 | 10.54 | -0.46 | -4.18 | 10.87 | 10.88 | 10.52 | 274094 |
| 1719382500 | 11 | -0.03 | -0.27 | 10.8 | 11.06 | 10.33 | 1863142 |
| 1719296100 | 11.03 | 0.32 | 2.99 | 10.7 | 11.03 | 10.7 | 138930 |
| 1719209700 | 10.71 | -0.34 | -3.08 | 10.8 | 10.8 | 10.457 | 1364486 |
| 1718950500 | 11.05 | 0.68 | 6.56 | 10.5 | 11.1 | 10.5 | 1403365 |
| 1718864100 | 10.37 | -0.07 | -0.67 | 10.5 | 10.74 | 10.206 | 687487 |
| 1718777700 | 10.44 | 0.32 | 3.21 | 10.15 | 10.64 | 9.803 | 552059 |
| 1718691300 | 10.115 | 0.41 | 4.22 | 9.82 | 10.27 | 9.581 | 1757951 |
| 1718604900 | 9.705 | -0.36 | -3.53 | 10.2 | 10.36 | 9.67 | 134105 |
| 1718345700 | 10.06 | -0.32 | -3.08 | 10.14 | 10.2 | 10.004 | 882914 |
| 1718259300 | 10.38 | -0.19 | -1.80 | 10.43 | 10.43 | 10.265 | 257359 |
| 1718172900 | 10.57 | 0.2 | 1.93 | 10.28 | 10.57 | 10.11 | 761282 |
| 1718086500 | 10.37 | 0.15 | 1.47 | 10.2 | 10.52 | 9.977 | 321064 |
| 1717740900 | 10.22 | -0.19 | -1.83 | 10.09 | 10.35 | 10.09 | 216609 |
| 1717654500 | 10.41 | 0.51 | 5.15 | 9.9 | 10.52 | 9.9 | 228942 |
| 1717568100 | 9.9 | -0.25 | -2.46 | 10.11 | 10.11 | 9.67 | 227619 |
| 1717481700 | 10.15 | -0.39 | -3.70 | 10.5 | 10.544 | 10.11 | 616979 |
| 1717395300 | 10.54 | -0.38 | -3.48 | 10.6 | 10.77 | 10.5 | 580957 |
| 1717136100 | 10.92 | -0.06 | -0.55 | 11.06 | 11.11 | 10.82 | 858221 |
| 1717049700 | 10.98 | -0.43 | -3.77 | 11.25 | 11.3 | 10.95 | 81752 |
| 1716963300 | 11.41 | 0.25 | 2.24 | 11 | 11.46 | 11 | 328657 |
| 1716876900 | 11.16 | 0.02 | 0.18 | 11.03 | 11.454 | 11.02 | 154907 |
| 1716790500 | 11.14 | 0.04 | 0.36 | 11.4 | 11.85 | 10.77 | 251667 |
| 1716531300 | 11.1 | -0.18 | -1.60 | 10.83 | 11.32 | 10.83 | 102554 |
| 1716444900 | 11.28 | -0.68 | -5.69 | 11.75 | 11.75 | 11.21 | 146204 |
| 1716358500 | 11.96 | -0.04 | -0.33 | 12.22 | 12.34 | 11.87 | 151725 |
| 1716272100 | 12 | -0.5 | -4.00 | 12.43 | 12.43 | 11.75 | 406033 |
| 1716185700 | 12.5 | 0.7 | 5.93 | 12.1 | 12.5 | 12.07 | 758438 |
| 1715926500 | 11.8 | -0.06 | -0.51 | 11.85 | 12.09 | 11.65 | 60213 |
| 1715840100 | 11.86 | -0.08 | -0.67 | 11.91 | 12.1 | 11.656 | 226767 |
| 1715753700 | 11.94 | 0.12 | 1.02 | 11.75 | 12.104 | 11.75 | 707868 |
| 1715667300 | 11.82 | 0.03 | 0.25 | 11.8 | 11.91 | 11.66 | 294226 |
| 1715580900 | 11.79 | 0.17 | 1.46 | 11.92 | 11.99 | 11.68 | 275084 |
| 1715321700 | 11.62 | 0.52 | 4.68 | 11.42 | 11.675 | 11.3 | 207808 |
| 1715235300 | 11.1 | 0.05 | 0.45 | 11.2 | 11.2 | 10.55 | 307762 |
| 1715148900 | 11.05 | -0.34 | -2.99 | 11.5 | 11.5 | 10.93 | 552617 |
| 1715062500 | 11.39 | 0.53 | 4.88 | 11.42 | 11.6 | 11.3 | 1420228 |
| 1714976100 | 10.86 | 0.4 | 3.77 | 10.8 | 11.01 | 10.8 | 140877 |
| 1714716900 | 10.465 | 0.1 | 0.92 | 10.495 | 11.45 | 10.23 | 266996 |
| 1714630500 | 10.37 | -0.48 | -4.42 | 10.97 | 10.97 | 10.3 | 163331 |
| 1714544100 | 10.85 | -0.39 | -3.47 | 10.8 | 11 | 10.61 | 138881 |
| 1714457700 | 11.24 | -0.05 | -0.44 | 11.29 | 11.515 | 11.05 | 820590 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
