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 | -1.94 | -29.4832826748 | 6.58 | 6.64 | 4.55 | 9247961 | 5.54796653 | DE |
| 4 | -2.17 | -31.8649045521 | 6.81 | 21.5 | 4.55 | 6308177 | 6.1956162 | DE |
| 12 | -4.06 | -46.6666666667 | 8.7 | 21.5 | 4.55 | 4312095 | 7.20676837 | DE |
| 26 | -6.76 | -59.298245614 | 11.4 | 21.5 | 4.55 | 4028409 | 8.02075528 | DE |
| 52 | 3.2 | 222.222222222 | 1.44 | 21.5 | 1.3 | 3743910 | 8.00103732 | DE |
| 156 | 3.89 | 518.666666667 | 0.75 | 21.5 | 0.515 | 13029303 | 1.54980128 | DE |
| 260 | 4.586 | 8492.59259259 | 0.054 | 21.5 | 0.05 | 14306459 | 1.10810829 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743484500 | 4.82 | -0.35 | -6.77 | 5.21 | 5.28 | 4.75 | 9245737 |
| 1743398100 | 5.17 | -0.22 | -4.08 | 5.29 | 5.4 | 5.16 | 10084926 |
| 1743138900 | 5.39 | -0.27 | -4.77 | 5.72 | 5.72 | 5.35 | 7684720 |
| 1743052500 | 5.66 | 0.01 | 0.18 | 5.55 | 5.83 | 5.53 | 10380851 |
| 1742966100 | 5.65 | -0.76 | -11.86 | 6.03 | 6.306 | 5.61 | 15435393 |
| 1742879700 | 6.41 | -0.12 | -1.84 | 6.58 | 6.64 | 6.39 | 2653915 |
| 1742793300 | 6.53 | -0.01 | -0.15 | 6.39 | 6.67 | 6.38 | 2451846 |
| 1742534100 | 6.54 | -0.29 | -4.25 | 6.33 | 21.5 | 5.5 | 11795189 |
| 1742447700 | 6.83 | 0.1 | 1.49 | 6.93 | 13 | 6.6 | 21447871 |
| 1742361300 | 6.73 | 0.03 | 0.45 | 6.75 | 6.869 | 6.635 | 3881339 |
| 1742274900 | 6.7 | 0.06 | 0.90 | 6.87 | 10 | 6.6529999 | 3206134 |
| 1742188500 | 6.64 | 0.23 | 3.59 | 6.55 | 6.68 | 6.289 | 3527025 |
| 1741929300 | 6.41 | 0.09 | 1.42 | 6.23 | 7.5 | 6.229 | 2386635 |
| 1741842900 | 6.32 | 0.17 | 2.76 | 6.19 | 8.5 | 6.18 | 3302865 |
| 1741756500 | 6.15 | 0.14 | 2.33 | 6.15 | 6.3 | 6.072 | 3262571 |
| 1741670100 | 6.01 | -0.38 | -5.95 | 6.26 | 6.265 | 5.91 | 6846307 |
| 1741583700 | 6.39 | -0.02 | -0.31 | 6.62 | 6.63 | 6.25 | 3833101 |
| 1741324500 | 6.41 | -0.34 | -5.04 | 6.63 | 6.798 | 6.335 | 4535272 |
| 1741238100 | 6.75 | 0.09 | 1.35 | 6.75 | 6.823 | 6.69 | 2796837 |
| 1741151700 | 6.66 | -0.09 | -1.33 | 6.79 | 6.81 | 6.6 | 2859426 |
| 1741065300 | 6.75 | -0.42 | -5.86 | 6.81 | 6.9 | 6.58 | 3791313 |
| 1740978900 | 7.17 | 0.3 | 4.37 | 6.95 | 7.21 | 6.86 | 2751365 |
| 1740719700 | 6.87 | -0.11 | -1.58 | 6.79 | 7.03 | 6.78 | 4337655 |
| 1740633300 | 6.98 | 0.02 | 0.29 | 7.03 | 7.05 | 6.83 | 3949661 |
| 1740546900 | 6.96 | -0.31 | -4.26 | 7.11 | 7.18 | 6.67 | 6216346 |
| 1740460500 | 7.27 | -0.23 | -3.07 | 7.46 | 7.49 | 7.23 | 3176944 |
| 1740374100 | 7.5 | -0.3 | -3.85 | 7.6 | 7.68 | 7.435 | 3309279 |
| 1740114900 | 7.8 | 0 | 0.00 | 7.7 | 13.26 | 7.5 | 2319173 |
| 1740028500 | 7.8 | -0.18 | -2.26 | 7.89 | 9 | 7.676 | 2458498 |
| 1739942100 | 7.98 | 0.08 | 1.01 | 7.99 | 8.13 | 7.91 | 2451018 |
| 1739855700 | 7.9 | -0.31 | -3.78 | 8.33 | 8.35 | 7.875 | 2862309 |
| 1739769300 | 8.21 | -0.02 | -0.24 | 8.03 | 8.24 | 8 | 1743307 |
| 1739510100 | 8.23 | -0.02 | -0.24 | 8.27 | 8.42 | 8.22 | 1920756 |
| 1739423700 | 8.25 | -0.11 | -1.32 | 8.6 | 8.65 | 8.155 | 2369835 |
| 1739337300 | 8.36 | -0.2 | -2.34 | 8.45 | 8.66 | 8.34 | 1955465 |
| 1739250900 | 8.56 | -0.11 | -1.27 | 8.7 | 8.75 | 8.498 | 1671881 |
| 1739164500 | 8.67 | -0.04 | -0.46 | 8.73 | 8.81 | 8.616 | 2048349 |
| 1738905300 | 8.71 | -0.1 | -1.14 | 8.68 | 8.88 | 8.64 | 2248706 |
| 1738818900 | 8.81 | -0.14 | -1.56 | 8.88 | 8.93 | 8.69 | 2610393 |
| 1738732500 | 8.95 | 0.19 | 2.17 | 8.9 | 9.195 | 8.81 | 2829778 |
| 1738646100 | 8.76 | 0.19 | 2.22 | 8.76 | 8.895 | 8.471 | 3727695 |
| 1738559700 | 8.57 | -0.39 | -4.35 | 8.48 | 8.7769999 | 8.38 | 2533427 |
| 1738300500 | 8.96 | 0.4 | 4.67 | 8.63 | 9.03 | 8.57 | 5575654 |
| 1738214100 | 8.56 | 0.32 | 3.88 | 8.5 | 12 | 8.419 | 3057273 |
| 1738127700 | 8.24 | 0.14 | 1.73 | 8.45 | 8.48 | 8.22 | 3920865 |
| 1738041300 | 8.1 | -0.84 | -9.40 | 8.1199999 | 8.895 | 7.81 | 7287069 |
| 1737695700 | 8.94 | -0.22 | -2.40 | 9.1 | 9.1199999 | 8.885 | 3407451 |
| 1737609300 | 9.16 | 0.01 | 0.11 | 9.08 | 9.33 | 9.07 | 3739860 |
| 1737522900 | 9.15 | 0.82 | 9.84 | 8.78 | 9.345 | 8.474 | 6810938 |
| 1737436500 | 8.33 | -0.01 | -0.12 | 8.35 | 8.42 | 8.155 | 2670737 |
| 1737350100 | 8.34 | -0.25 | -2.91 | 8.48 | 8.74 | 8.31 | 2665197 |
| 1737090900 | 8.59 | 0.15 | 1.78 | 8.45 | 16.01 | 7.5 | 2950121 |
| 1737004500 | 8.44 | 0.1 | 1.20 | 8.55 | 11 | 8.33 | 1898526 |
| 1736918100 | 8.34 | -0.08 | -0.95 | 8.46 | 8.56 | 8.31 | 2225906 |
| 1736831700 | 8.42 | 0.2 | 2.43 | 8.25 | 8.45 | 7.798 | 2741572 |
| 1736745300 | 8.22 | 0.34 | 4.31 | 7.85 | 8.23 | 7.82 | 2878861 |
| 1736486100 | 7.88 | 0 | 0.00 | 7.86 | 7.98 | 7.66 | 3340781 |
| 1736399700 | 7.88 | -0.36 | -4.37 | 8.16 | 8.204 | 7.87 | 4379061 |
| 1736313300 | 8.24 | -0.39 | -4.52 | 8.3 | 8.5399999 | 8.16 | 5629702 |
| 1736226900 | 8.63 | -0.08 | -0.86 | 8.7 | 8.94 | 8.585 | 3578680 |
| 1736140500 | 8.705 | 0.43 | 5.13 | 8.47 | 8.8 | 8.41 | 4269694 |
| 1735881300 | 8.28 | 0.38 | 4.81 | 8.58 | 8.8699999 | 7.861 | 6314332 |
| 1735794900 | 7.9 | 0.34 | 4.50 | 7.59 | 8.01 | 7.46 | 5634910 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
