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 | 0.45 | 11.9363395225 | 3.77 | 4.4 | 3.46 | 247985 | 4.0223082 | DE |
| 4 | 0.34 | 8.76288659794 | 3.88 | 4.4 | 3.18 | 245022 | 3.70848109 | DE |
| 12 | 1.29 | 44.0273037543 | 2.93 | 4.4 | 2.31 | 251392 | 3.32492728 | DE |
| 26 | 3.215 | 319.900497512 | 1.005 | 4.4 | 0.875 | 257593 | 2.52701433 | DE |
| 52 | 3.79 | 881.395348837 | 0.43 | 4.4 | 0.385 | 183191 | 2.08170067 | DE |
| 156 | 3.82 | 955 | 0.4 | 4.4 | 0.385 | 128664 | 1.82849575 | DE |
| 260 | 3.82 | 955 | 0.4 | 4.4 | 0.385 | 128664 | 1.82849575 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718950500 | 4.2 | -0.15 | -3.45 | 4.35 | 4.35 | 4.0599999 | 172666 |
| 1718864100 | 4.35 | 0.25 | 6.10 | 4.08 | 4.4 | 4.08 | 372245 |
| 1718777700 | 4.1 | 0.62 | 17.82 | 3.52 | 4.13 | 3.52 | 317827 |
| 1718691300 | 3.48 | -0.13 | -3.60 | 3.64 | 3.66 | 3.46 | 167980 |
| 1718604900 | 3.61 | -0.08 | -2.17 | 3.77 | 3.77 | 3.505 | 209209 |
| 1718345700 | 3.69 | -0.15 | -3.91 | 3.79 | 3.92 | 3.65 | 176842 |
| 1718259300 | 3.84 | 0.33 | 9.40 | 3.48 | 3.88 | 3.35 | 767162 |
| 1718172900 | 3.51 | 0.14 | 4.15 | 3.4 | 3.54 | 3.24 | 132492 |
| 1718086500 | 3.37 | -0.37 | -9.89 | 3.63 | 3.66 | 3.35 | 254799 |
| 1717740900 | 3.74 | 0.16 | 4.47 | 3.58 | 3.83 | 3.55 | 259807 |
| 1717654500 | 3.58 | 0.02 | 0.56 | 3.63 | 3.71 | 3.53 | 205073 |
| 1717568100 | 3.56 | -0.11 | -3.00 | 3.61 | 3.61 | 3.45 | 148140 |
| 1717481700 | 3.67 | 0 | 0.00 | 3.76 | 3.77 | 3.54 | 163022 |
| 1717395300 | 3.67 | 0.26 | 7.62 | 3.4 | 3.82 | 3.34 | 320998 |
| 1717136100 | 3.41 | 0.09 | 2.71 | 3.33 | 3.46 | 3.33 | 70357 |
| 1717049700 | 3.32 | -0.18 | -5.14 | 3.49 | 3.6 | 3.32 | 85370 |
| 1716963300 | 3.5 | -0.1 | -2.78 | 3.66 | 3.69 | 3.5 | 89720 |
| 1716876900 | 3.6 | 0.31 | 9.42 | 3.32 | 3.6 | 3.27 | 218810 |
| 1716790500 | 3.29 | -0.58 | -14.99 | 3.88 | 3.89 | 3.18 | 522895 |
| 1716531300 | 3.87 | 0.14 | 3.75 | 3.78 | 3.89 | 3.75 | 247886 |
| 1716444900 | 3.73 | -0.04 | -1.06 | 3.8 | 3.92 | 3.71 | 175017 |
| 1716358500 | 3.77 | -0.08 | -2.08 | 3.86 | 3.95 | 3.68 | 444668 |
| 1716272100 | 3.85 | 0.8 | 26.23 | 3.35 | 3.9 | 3.31 | 960732 |
| 1716185700 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1715926500 | 3.05 | 0.13 | 4.45 | 2.96 | 3.065 | 2.81 | 115687 |
| 1715840100 | 2.92 | 0.02 | 0.69 | 2.92 | 2.95 | 2.89 | 39638 |
| 1715753700 | 2.9 | -0.04 | -1.36 | 2.95 | 3.0099999 | 2.9 | 39292 |
| 1715667300 | 2.94 | 0.01 | 0.34 | 2.93 | 3 | 2.93 | 36784 |
| 1715580900 | 2.93 | 0.11 | 3.90 | 2.84 | 2.98 | 2.81 | 104213 |
| 1715321700 | 2.82 | -0.22 | -7.24 | 3.15 | 3.15 | 2.81 | 211994 |
| 1715235300 | 3.04 | -0.22 | -6.75 | 3.25 | 3.3 | 3 | 256326 |
| 1715148900 | 3.2599999 | 0.08 | 2.52 | 3.2 | 3.2799999 | 3.17 | 259605 |
| 1715062500 | 3.18 | 0.18 | 6.00 | 3 | 3.19 | 3 | 329885 |
| 1714976100 | 3 | 0.1 | 3.45 | 3 | 3.0099999 | 2.93 | 90960 |
| 1714716900 | 2.9 | -0.01 | -0.34 | 2.93 | 3.05 | 2.8 | 198406 |
| 1714630500 | 2.91 | -0.14 | -4.59 | 3.05 | 3.05 | 2.91 | 63496 |
| 1714544100 | 3.05 | -0.03 | -0.97 | 3.11 | 3.19 | 3.02 | 133980 |
| 1714457700 | 3.08 | 0.23 | 8.07 | 2.9 | 3.11 | 2.9 | 346593 |
| 1714371300 | 2.85 | 0.27 | 10.47 | 2.57 | 2.87 | 2.57 | 163050 |
| 1714112100 | 2.58 | 0.04 | 1.57 | 2.6 | 2.64 | 2.5 | 74730 |
| 1713939300 | 2.54 | -0.01 | -0.39 | 2.58 | 2.68 | 2.52 | 80952 |
| 1713852900 | 2.55 | -0.05 | -1.92 | 2.66 | 2.67 | 2.5299999 | 144516 |
| 1713766500 | 2.6 | 0.12 | 4.84 | 2.41 | 2.61 | 2.31 | 254675 |
| 1713507300 | 2.48 | -0.16 | -6.06 | 2.74 | 2.74 | 2.48 | 229074 |
| 1713420900 | 2.64 | 0.04 | 1.54 | 2.57 | 2.8 | 2.52 | 291878 |
| 1713334500 | 2.6 | -0.1 | -3.70 | 2.62 | 2.85 | 2.56 | 299723 |
| 1713248100 | 2.7 | -0.42 | -13.46 | 3.12 | 3.14 | 2.34 | 1028268 |
| 1713161700 | 3.12 | 0.02 | 0.65 | 3.29 | 3.35 | 2.95 | 510628 |
| 1712902500 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1712816100 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1712729700 | 3.1 | -0.08 | -2.52 | 3.2 | 3.25 | 3.1 | 107333 |
| 1712643300 | 3.18 | 0.1 | 3.25 | 3.4 | 3.41 | 3.17 | 251146 |
| 1712553300 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1712294100 | 3.08 | -0.11 | -3.45 | 3.22 | 3.23 | 2.96 | 197986 |
| 1712207700 | 3.19 | -0.03 | -0.93 | 3.19 | 3.34 | 3.15 | 183119 |
| 1712121300 | 3.22 | 0.06 | 1.90 | 3.17 | 3.25 | 3.06 | 281115 |
| 1712034900 | 3.16 | 0.27 | 9.34 | 2.93 | 3.21 | 2.88 | 379882 |
| 1711602900 | 2.89 | 0.14 | 5.09 | 2.75 | 2.99 | 2.74 | 240241 |
| 1711516500 | 2.75 | -0.04 | -1.43 | 2.81 | 2.92 | 2.73 | 302118 |
| 1711430100 | 2.79 | 0.04 | 1.45 | 2.7599999 | 2.83 | 2.7 | 138873 |
| 1711343700 | 2.75 | -0.08 | -2.83 | 2.8 | 2.95 | 2.75 | 448114 |
| 1711084500 | 2.83 | -0.11 | -3.74 | 2.95 | 3.07 | 2.7599999 | 326445 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
