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 | -0.08 | -1.27388535032 | 6.28 | 6.41 | 6.055 | 5509 | 6.38586501 | DE |
| 4 | 0.01 | 0.16155088853 | 6.19 | 6.41 | 5.9 | 8064 | 6.15457999 | DE |
| 12 | 0.48 | 8.39160839161 | 5.72 | 6.41 | 5.66 | 7262 | 6.0345731 | DE |
| 26 | 0.1 | 1.6393442623 | 6.1 | 6.74 | 5.66 | 6779 | 6.11857573 | DE |
| 52 | 0.25 | 4.20168067227 | 5.95 | 6.74 | 5.16 | 7218 | 5.96240673 | DE |
| 156 | -0.29 | -4.46841294299 | 6.49 | 6.89 | 4.52 | 14806 | 5.66967527 | DE |
| 260 | 1.6 | 34.7826086957 | 4.6 | 7.15 | 3.66 | 13240 | 5.59450981 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721974500 | 6.2 | 0 | 0.00 | 6.19 | 6.2 | 6.055 | 4313 |
| 1721888100 | 6.2 | -0.15 | -2.36 | 6.35 | 6.35 | 6.19 | 2995 |
| 1721801700 | 6.35 | 0.08 | 1.28 | 6.38 | 6.38 | 6.33 | 1363 |
| 1721715300 | 6.2699999 | -0.08 | -1.26 | 6.28 | 6.29 | 6.19 | 1241 |
| 1721628900 | 6.35 | 0.07 | 1.11 | 6.39 | 6.39 | 6.225 | 1094 |
| 1721369700 | 6.28 | -0.13 | -2.03 | 6.3099999 | 6.35 | 6.2699999 | 2643 |
| 1721283300 | 6.41 | 0.22 | 3.55 | 6.28 | 6.41 | 6.24 | 21202 |
| 1721196900 | 6.19 | -0.1 | -1.59 | 6.15 | 6.2 | 6.05 | 3833 |
| 1721110500 | 6.29 | 0.24 | 3.97 | 6.01 | 6.29 | 5.97 | 27090 |
| 1721024100 | 6.05 | -0.09 | -1.47 | 6.18 | 6.18 | 6 | 29687 |
| 1720764900 | 6.14 | -0.01 | -0.16 | 6.15 | 6.19 | 6.03 | 6807 |
| 1720678500 | 6.15 | 0.17 | 2.84 | 6.01 | 6.15 | 6.01 | 4989 |
| 1720592100 | 5.98 | 0.01 | 0.17 | 6.07 | 6.07 | 5.98 | 5386 |
| 1720505700 | 5.97 | -0.04 | -0.67 | 6.0199999 | 6.05 | 5.94 | 16026 |
| 1720419300 | 6.01 | -0.19 | -3.06 | 6.15 | 6.15 | 6.01 | 10334 |
| 1720160100 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.04 | 2246 |
| 1720073700 | 6.2 | 0.01 | 0.16 | 6.19 | 6.2 | 5.96 | 5810 |
| 1719987300 | 6.19 | 0.01 | 0.16 | 5.99 | 6.19 | 5.99 | 5144 |
| 1719900900 | 6.18 | 0.24 | 4.04 | 5.95 | 6.19 | 5.95 | 5865 |
| 1719814500 | 5.94 | 0.02 | 0.34 | 5.9 | 6.12 | 5.9 | 4338 |
| 1719555300 | 5.92 | -0.03 | -0.50 | 5.93 | 5.99 | 5.92 | 1886 |
| 1719468900 | 5.95 | -0.15 | -2.46 | 6.19 | 6.19 | 5.95 | 4298 |
| 1719382500 | 6.1 | 0.09 | 1.50 | 5.98 | 6.1 | 5.98 | 12547 |
| 1719296100 | 6.01 | -0.13 | -2.12 | 6.15 | 6.15 | 6.01 | 1202 |
| 1719209700 | 6.14 | -0.01 | -0.16 | 6.15 | 6.15 | 6.0599999 | 2663 |
| 1718950500 | 6.15 | 0.15 | 2.50 | 5.9 | 6.15 | 5.9 | 32515 |
| 1718864100 | 6 | 0.15 | 2.56 | 5.98 | 6 | 5.86 | 1603 |
| 1718777700 | 5.85 | 0.03 | 0.52 | 6.01 | 6.01 | 5.85 | 6980 |
| 1718691300 | 5.82 | -0.43 | -6.88 | 6.03 | 6.03 | 5.82 | 22600 |
| 1718604900 | 6.25 | 0.23 | 3.82 | 6.15 | 6.2699999 | 5.96 | 7540 |
| 1718345700 | 6.0199999 | 0.05 | 0.84 | 6.14 | 6.22 | 6.0199999 | 5204 |
| 1718259300 | 5.97 | -0.25 | -4.02 | 6.2 | 6.23 | 5.96 | 1775 |
| 1718172900 | 6.22 | 0.01 | 0.16 | 6.35 | 6.35 | 6.22 | 274 |
| 1718086500 | 6.21 | 0.19 | 3.16 | 5.93 | 6.35 | 5.93 | 9571 |
| 1717740900 | 6.0199999 | -0.28 | -4.44 | 6.35 | 6.35 | 5.98 | 5227 |
| 1717654500 | 6.3 | 0.13 | 2.11 | 5.92 | 6.36 | 5.92 | 3075 |
| 1717568100 | 6.17 | 0.13 | 2.15 | 6.25 | 6.3099999 | 6.17 | 2614 |
| 1717481700 | 6.04 | -0.03 | -0.49 | 6.08 | 6.1 | 5.84 | 16042 |
| 1717395300 | 6.07 | 0.08 | 1.34 | 6.25 | 6.25 | 6.0599999 | 1132 |
| 1717136100 | 5.99 | 0.17 | 2.92 | 5.99 | 6.1 | 5.99 | 10952 |
| 1717049700 | 5.82 | 0 | 0.00 | 5.97 | 5.97 | 5.82 | 2800 |
| 1716963300 | 5.82 | -0.01 | -0.17 | 5.94 | 5.95 | 5.8099999 | 5535 |
| 1716876900 | 5.83 | -0.12 | -2.02 | 6.1 | 6.1 | 5.8099999 | 7290 |
| 1716790500 | 5.95 | 0.13 | 2.23 | 5.86 | 5.975 | 5.86 | 7506 |
| 1716531300 | 5.82 | -0.05 | -0.85 | 5.89 | 5.95 | 5.8099999 | 3310 |
| 1716444900 | 5.87 | 0.01 | 0.17 | 5.93 | 6 | 5.86 | 20728 |
| 1716358500 | 5.86 | 0.06 | 1.03 | 5.98 | 6.0199999 | 5.8099999 | 4494 |
| 1716272100 | 5.8 | -0.1 | -1.69 | 5.87 | 5.98 | 5.8 | 4782 |
| 1716185700 | 5.9 | -0.1 | -1.67 | 5.86 | 6 | 5.84 | 4790 |
| 1715926500 | 6 | -0.1 | -1.64 | 6.1 | 6.1 | 5.89 | 3468 |
| 1715840100 | 6.1 | 0.21 | 3.57 | 5.91 | 6.1 | 5.82 | 9449 |
| 1715753700 | 5.89 | -0.02 | -0.34 | 5.8 | 5.89 | 5.8 | 549 |
| 1715667300 | 5.91 | 0.11 | 1.90 | 5.85 | 5.91 | 5.8099999 | 4539 |
| 1715580900 | 5.8 | -0.03 | -0.51 | 5.8 | 5.82 | 5.8 | 1437 |
| 1715321700 | 5.83 | -0.11 | -1.85 | 5.98 | 5.98 | 5.75 | 1225 |
| 1715235300 | 5.94 | 0.18 | 3.13 | 5.73 | 5.97 | 5.73 | 7434 |
| 1715148900 | 5.76 | 0.01 | 0.17 | 5.97 | 5.97 | 5.7 | 3516 |
| 1715062500 | 5.75 | 0.09 | 1.59 | 5.9 | 5.97 | 5.68 | 3825 |
| 1714976100 | 5.66 | -0.03 | -0.53 | 5.8 | 5.88 | 5.66 | 4215 |
| 1714716900 | 5.69 | -0.08 | -1.39 | 5.68 | 5.89 | 5.68 | 2525 |
| 1714630500 | 5.7699999 | -0.11 | -1.87 | 5.72 | 5.87 | 5.66 | 20247 |
| 1714544100 | 5.88 | 0.12 | 2.08 | 5.78 | 5.9 | 5.76 | 4967 |
| 1714457700 | 5.76 | 0.06 | 1.05 | 5.75 | 5.76 | 5.71 | 4893 |
| 1714371300 | 5.7 | -0.1 | -1.72 | 5.8 | 5.8 | 5.66 | 7448 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
