News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 2.76923076923 | 3.25 | 3.43 | 3.21 | 302423 | 3.30573523 | DE |
| 4 | -0.29 | -7.98898071625 | 3.63 | 3.94 | 3.21 | 336283 | 3.51148489 | DE |
| 12 | 0.44 | 15.1724137931 | 2.9 | 3.94 | 2.9 | 389888 | 3.38806758 | DE |
| 26 | 0.59 | 21.4545454545 | 2.75 | 3.94 | 2.6 | 260813 | 3.23072541 | DE |
| 52 | 0.95 | 39.7489539749 | 2.39 | 3.94 | 1.7 | 174034 | 3.00144165 | DE |
| 156 | -0.66 | -16.5 | 4 | 4.1 | 1.7 | 117838 | 2.99408849 | DE |
| 260 | -0.66 | -16.5 | 4 | 4.1 | 1.7 | 117838 | 2.99408849 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723616100 | 3.34 | 0.04 | 1.21 | 3.3 | 3.4 | 3.3 | 465334 |
| 1723529700 | 3.3 | 0.02 | 0.61 | 3.3 | 3.4 | 3.21 | 273592 |
| 1723443300 | 3.2799999 | -0.02 | -0.61 | 3.29 | 3.33 | 3.24 | 331500 |
| 1723184100 | 3.3 | -0.01 | -0.30 | 3.34 | 3.43 | 3.2799999 | 371239 |
| 1723097700 | 3.31 | -0.03 | -0.90 | 3.35 | 3.38 | 3.29 | 204302 |
| 1723011300 | 3.34 | 0.05 | 1.52 | 3.25 | 3.38 | 3.21 | 331483 |
| 1722924900 | 3.29 | 0.01 | 0.30 | 3.25 | 3.38 | 3.25 | 296570 |
| 1722838500 | 3.2799999 | -0.3 | -8.38 | 3.51 | 3.51 | 3.25 | 678097 |
| 1722579300 | 3.58 | -0.11 | -2.98 | 3.67 | 3.68 | 3.56 | 370365 |
| 1722492900 | 3.69 | -0.01 | -0.27 | 3.71 | 3.77 | 3.69 | 280029 |
| 1722406500 | 3.7 | 0.07 | 1.93 | 3.67 | 3.7 | 3.6 | 377934 |
| 1722320100 | 3.63 | -0.11 | -2.94 | 3.8 | 3.8 | 3.59 | 335622 |
| 1722233700 | 3.74 | 0.02 | 0.54 | 3.77 | 3.94 | 3.7 | 555435 |
| 1721974500 | 3.72 | 0.1 | 2.76 | 3.62 | 3.77 | 3.62 | 351776 |
| 1721888100 | 3.62 | -0.03 | -0.82 | 3.65 | 3.67 | 3.6 | 248484 |
| 1721801700 | 3.65 | -0.02 | -0.54 | 3.62 | 3.73 | 3.62 | 234018 |
| 1721715300 | 3.67 | 0.18 | 5.16 | 3.53 | 3.67 | 3.53 | 256466 |
| 1721628900 | 3.49 | 0.02 | 0.58 | 3.51 | 3.57 | 3.46 | 227838 |
| 1721369700 | 3.47 | -0.11 | -3.07 | 3.62 | 3.64 | 3.45 | 272366 |
| 1721283300 | 3.58 | -0.03 | -0.69 | 3.66 | 3.69 | 3.58 | 194414 |
| 1721196900 | 3.605 | -0.02 | -0.41 | 3.63 | 3.77 | 3.6 | 534135 |
| 1721110500 | 3.62 | 0.12 | 3.43 | 3.51 | 3.7 | 3.51 | 657117 |
| 1721024100 | 3.5 | 0.06 | 1.74 | 3.53 | 3.59 | 3.48 | 407705 |
| 1720764900 | 3.44 | 0.01 | 0.29 | 3.45 | 3.56 | 3.44 | 588691 |
| 1720678500 | 3.43 | 0.15 | 4.57 | 3.34 | 3.43 | 3.25 | 556119 |
| 1720592100 | 3.2799999 | -0.1 | -2.81 | 3.37 | 3.38 | 3.24 | 695972 |
| 1720505700 | 3.375 | -0.03 | -0.74 | 3.39 | 3.42 | 3.35 | 292191 |
| 1720419300 | 3.4 | -0.04 | -1.16 | 3.53 | 3.545 | 3.37 | 568778 |
| 1720160100 | 3.44 | 0.09 | 2.69 | 3.54 | 3.54 | 3.35 | 456238 |
| 1720073700 | 3.35 | 0.08 | 2.45 | 3.42 | 3.5 | 3.34 | 928507 |
| 1719987300 | 3.27 | 0.08 | 2.51 | 3.19 | 3.35 | 3.19 | 406767 |
| 1719900900 | 3.19 | -0.02 | -0.62 | 3.25 | 3.25 | 3.17 | 504855 |
| 1719814500 | 3.21 | 0 | 0.00 | 3.22 | 3.24 | 3.16 | 222340 |
| 1719555300 | 3.21 | -0.03 | -0.93 | 3.2 | 3.25 | 3.15 | 603354 |
| 1719468900 | 3.24 | -0.03 | -0.92 | 3.24 | 3.3 | 3.18 | 423519 |
| 1719382500 | 3.27 | 0.01 | 0.31 | 3.24 | 3.29 | 3.2 | 375903 |
| 1719296100 | 3.2599999 | 0.02 | 0.62 | 3.23 | 3.32 | 3.21 | 409260 |
| 1719209700 | 3.24 | 0.02 | 0.62 | 3.24 | 3.24 | 3.17 | 843961 |
| 1718950500 | 3.22 | -0.3 | -8.52 | 3.47 | 3.47 | 3.22 | 1134443 |
| 1718864100 | 3.52 | 0.02 | 0.57 | 3.52 | 3.57 | 3.48 | 285525 |
| 1718777700 | 3.5 | -0.1 | -2.78 | 3.6 | 3.6 | 3.46 | 232243 |
| 1718691300 | 3.6 | -0.02 | -0.55 | 3.62 | 3.63 | 3.58 | 247748 |
| 1718604900 | 3.62 | 0.01 | 0.28 | 3.62 | 3.68 | 3.59 | 181756 |
| 1718345700 | 3.61 | 0 | 0.00 | 3.67 | 3.67 | 3.52 | 224794 |
| 1718259300 | 3.61 | 0.02 | 0.56 | 3.62 | 3.68 | 3.6 | 269455 |
| 1718172900 | 3.59 | -0.06 | -1.64 | 3.68 | 3.68 | 3.58 | 242453 |
| 1718086500 | 3.65 | 0.12 | 3.40 | 3.56 | 3.68 | 3.56 | 219725 |
| 1717740900 | 3.53 | -0.01 | -0.28 | 3.57 | 3.58 | 3.49 | 227476 |
| 1717654500 | 3.54 | 0.2 | 5.99 | 3.36 | 3.56 | 3.36 | 968976 |
| 1717568100 | 3.34 | -0.02 | -0.60 | 3.44 | 3.45 | 3.34 | 346058 |
| 1717481700 | 3.36 | 0.18 | 5.66 | 3.2 | 3.39 | 3.2 | 297138 |
| 1717395300 | 3.18 | 0.04 | 1.27 | 3.18 | 3.22 | 3.1 | 208292 |
| 1717136100 | 3.14 | 0.04 | 1.29 | 3.12 | 3.1549999 | 3.08 | 70746 |
| 1717049700 | 3.1 | -0.05 | -1.59 | 3.15 | 3.15 | 3.09 | 219472 |
| 1716963300 | 3.15 | -0.05 | -1.56 | 3.2 | 3.24 | 3.12 | 108812 |
| 1716876900 | 3.2 | 0.1 | 3.23 | 3.12 | 3.27 | 3.12 | 256251 |
| 1716790500 | 3.1 | 0.06 | 1.97 | 3.09 | 3.15 | 3.08 | 243719 |
| 1716531300 | 3.04 | 0.02 | 0.66 | 3.02 | 3.1 | 3.02 | 659909 |
| 1716444900 | 3.02 | 0.09 | 3.07 | 2.92 | 3.0299999 | 2.91 | 642927 |
| 1716358500 | 2.93 | -0.01 | -0.34 | 2.9 | 2.94 | 2.9 | 48530 |
| 1716272100 | 2.94 | 0.02 | 0.68 | 2.92 | 3 | 2.9 | 128493 |
| 1716185700 | 2.92 | 0.07 | 2.46 | 2.85 | 2.96 | 2.85 | 220683 |
| 1715926500 | 2.85 | -0.01 | -0.35 | 2.86 | 2.9 | 2.85 | 181806 |
| 1715840100 | 2.86 | -0.03 | -1.04 | 2.9 | 2.91 | 2.85 | 39754 |
| 1715753700 | 2.89 | 0.15 | 5.47 | 2.7799999 | 2.9 | 2.7799999 | 380061 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
