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 | 0.04 | 0.45045045045 | 8.88 | 8.95 | 8.655 | 995572 | 8.84805774 | DE |
| 4 | 0.15 | 1.71037628278 | 8.77 | 8.95 | 8.41 | 1256191 | 8.76896324 | DE |
| 12 | 0.25 | 2.88350634371 | 8.67 | 9.72 | 7.83 | 1219933 | 8.59093382 | DE |
| 26 | 1.58 | 21.5258855586 | 7.34 | 9.72 | 6.76 | 1261354 | 8.08363162 | DE |
| 52 | 2.19 | 32.5408618128 | 6.73 | 9.72 | 1.26 | 1270689 | 7.46249517 | DE |
| 156 | 3.82 | 74.9019607843 | 5.1 | 9.72 | 1.26 | 1823790 | 6.19342274 | DE |
| 260 | -4.85 | -35.2214960058 | 13.77 | 14.63 | 1.26 | 2700167 | 5.4397156 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719209700 | 8.8 | -0.06 | -0.68 | 8.92 | 8.92 | 8.655 | 958156 |
| 1718950500 | 8.86 | 0.03 | 0.34 | 8.89 | 8.91 | 8.83 | 1233238 |
| 1718864100 | 8.83 | -0.04 | -0.45 | 8.8699999 | 8.88 | 8.81 | 1219441 |
| 1718777700 | 8.8699999 | -0.02 | -0.22 | 8.89 | 8.91 | 8.8 | 619257 |
| 1718691300 | 8.89 | 0.09 | 1.02 | 8.88 | 8.95 | 8.8 | 947770 |
| 1718604900 | 8.8 | -0.01 | -0.11 | 8.7899999 | 8.83 | 8.75 | 626803 |
| 1718345700 | 8.81 | 0 | 0.00 | 8.7899999 | 8.85 | 8.74 | 444351 |
| 1718259300 | 8.81 | 0.11 | 1.26 | 8.84 | 8.8699999 | 8.73 | 1914099 |
| 1718172900 | 8.7 | -0.16 | -1.81 | 8.85 | 8.85 | 8.67 | 557605 |
| 1718086500 | 8.86 | 0.03 | 0.34 | 8.77 | 8.88 | 8.73 | 1639286 |
| 1717740900 | 8.83 | 0.01 | 0.11 | 8.84 | 8.9 | 8.82 | 657192 |
| 1717654500 | 8.82 | 0 | 0.00 | 8.83 | 8.88 | 8.795 | 1415207 |
| 1717568100 | 8.82 | 0.18 | 2.08 | 8.66 | 8.84 | 8.6 | 1092286 |
| 1717481700 | 8.64 | -0.2 | -2.26 | 8.86 | 8.86 | 8.635 | 1170863 |
| 1717395300 | 8.84 | 0.08 | 0.91 | 8.9 | 8.91 | 8.73 | 2608637 |
| 1717136100 | 8.76 | 0.16 | 1.86 | 8.68 | 8.78 | 8.53 | 2303332 |
| 1717049700 | 8.6 | 0.07 | 0.82 | 8.41 | 8.66 | 8.41 | 1547861 |
| 1716963300 | 8.53 | -0.12 | -1.39 | 8.52 | 8.61 | 8.485 | 1620915 |
| 1716876900 | 8.65 | -0.1 | -1.14 | 8.77 | 8.77 | 8.65 | 1291337 |
| 1716790500 | 8.75 | 0.04 | 0.46 | 8.72 | 8.77 | 8.57 | 1200239 |
| 1716531300 | 8.71 | -0.21 | -2.35 | 8.6 | 8.74 | 8.58 | 2673774 |
| 1716444900 | 8.92 | -0.2 | -2.19 | 8.96 | 9.01 | 8.66 | 3295031 |
| 1716358500 | 9.1199999 | 0.69 | 8.19 | 9.57 | 9.72 | 9.02 | 5554389 |
| 1716272100 | 8.43 | 0.03 | 0.36 | 8.38 | 8.47 | 8.33 | 731640 |
| 1716185700 | 8.4 | 0.08 | 0.96 | 8.4 | 8.43 | 8.31 | 684103 |
| 1715926500 | 8.32 | -0.25 | -2.92 | 8.45 | 8.57 | 8.26 | 990025 |
| 1715840100 | 8.57 | 0.07 | 0.82 | 8.67 | 8.72 | 8.55 | 1204093 |
| 1715753700 | 8.5 | 0.13 | 1.55 | 8.42 | 8.5 | 8.4 | 786329 |
| 1715667300 | 8.3699999 | 0.04 | 0.48 | 8.27 | 8.4 | 8.27 | 965860 |
| 1715580900 | 8.33 | -0.05 | -0.60 | 8.33 | 8.36 | 8.28 | 500322 |
| 1715321700 | 8.38 | 0.15 | 1.82 | 8.38 | 8.41 | 8.2899999 | 770667 |
| 1715235300 | 8.23 | -0.11 | -1.32 | 8.31 | 8.33 | 8.19 | 849804 |
| 1715148900 | 8.34 | 0 | 0.00 | 8.34 | 8.38 | 8.28 | 550546 |
| 1715062500 | 8.34 | 0.13 | 1.58 | 8.2899999 | 8.3699999 | 8.145 | 965742 |
| 1714976100 | 8.21 | 0.01 | 0.12 | 8.24 | 8.3 | 8.15 | 851246 |
| 1714716900 | 8.2 | 0.11 | 1.36 | 8.1199999 | 8.23 | 8.09 | 748581 |
| 1714630500 | 8.09 | 0.07 | 0.87 | 8.01 | 8.14 | 7.95 | 699522 |
| 1714544100 | 8.02 | -0.22 | -2.67 | 8.06 | 8.11 | 8.01 | 696586 |
| 1714457700 | 8.24 | 0.01 | 0.12 | 8.19 | 8.25 | 8.16 | 2725738 |
| 1714371300 | 8.23 | 0.11 | 1.35 | 8.23 | 8.27 | 8.15 | 588655 |
| 1714112100 | 8.1199999 | -0.08 | -0.98 | 8.05 | 8.13 | 8.005 | 548673 |
| 1713939300 | 8.2 | -0.03 | -0.36 | 8.25 | 8.3699999 | 8.18 | 589321 |
| 1713852900 | 8.23 | 0.12 | 1.48 | 8.09 | 8.25 | 8.09 | 760809 |
| 1713766500 | 8.11 | 0.11 | 1.37 | 8.13 | 8.15 | 8.025 | 676066 |
| 1713507300 | 8 | -0.24 | -2.91 | 8.07 | 8.16 | 7.83 | 1443558 |
| 1713420900 | 8.24 | 0.06 | 0.73 | 8.11 | 8.24 | 8.085 | 1132762 |
| 1713334500 | 8.18 | 0.11 | 1.36 | 8.05 | 8.21 | 8.01 | 1149750 |
| 1713248100 | 8.07 | -0.29 | -3.47 | 8.27 | 8.32 | 8.05 | 1835468 |
| 1713161700 | 8.36 | -0.17 | -1.99 | 8.3699999 | 8.41 | 8.2899999 | 1068141 |
| 1712902500 | 8.53 | 0 | 0.06 | 8.43 | 8.55 | 8.35 | 389224 |
| 1712816100 | 8.525 | -0.08 | -0.87 | 8.4 | 8.5399999 | 8.3 | 546551 |
| 1712729700 | 8.6 | 0.05 | 0.58 | 8.61 | 8.69 | 8.6 | 989063 |
| 1712643300 | 8.55 | -0.01 | -0.12 | 8.51 | 8.59 | 8.45 | 1195065 |
| 1712556900 | 8.56 | 0.1 | 1.12 | 8.5399999 | 8.66 | 8.49 | 718987 |
| 1712294100 | 8.465 | -0.22 | -2.48 | 8.5 | 8.545 | 8.44 | 971756 |
| 1712207700 | 8.68 | 0.25 | 2.97 | 8.55 | 8.72 | 8.475 | 1276582 |
| 1712121300 | 8.43 | -0.13 | -1.52 | 8.53 | 8.57 | 8.41 | 1713468 |
| 1712034900 | 8.56 | -0.25 | -2.84 | 8.67 | 8.785 | 8.56 | 1349402 |
| 1711602900 | 8.81 | -0.02 | -0.23 | 8.84 | 8.855 | 8.76 | 1364971 |
| 1711516500 | 8.83 | -0.07 | -0.79 | 8.9 | 8.9 | 8.67 | 1376373 |
| 1711430100 | 8.9 | -0.01 | -0.11 | 8.81 | 8.93 | 8.8 | 2100758 |
| 1711343700 | 8.91 | 0.17 | 1.95 | 8.78 | 8.98 | 8.76 | 2449377 |
| 1711084500 | 8.74 | 0.06 | 0.69 | 8.72 | 8.74 | 8.52 | 4258546 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
