News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.611620795107 | 3.27 | 3.43 | 3.21 | 6812 | 3.27523796 | DE |
| 4 | -0.03 | -0.903614457831 | 3.32 | 3.43 | 3.21 | 10833 | 3.27693612 | DE |
| 12 | -0.24 | -6.79886685552 | 3.53 | 3.64 | 3.21 | 22681 | 3.38480401 | DE |
| 26 | 0.1 | 3.13479623824 | 3.19 | 3.64 | 2.89 | 24823 | 3.32417552 | DE |
| 52 | -0.02 | -0.604229607251 | 3.31 | 3.64 | 2.23 | 24664 | 3.09917683 | DE |
| 156 | -2.71 | -45.1666666667 | 6 | 8.9 | 2.23 | 19415 | 4.79120865 | DE |
| 260 | -1.0705 | -24.5499369338 | 4.3605 | 8.9 | 2.23 | 22118 | 4.80618866 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721922900 | 3.3 | 0.05 | 1.54 | 3.29 | 3.35 | 3.2599999 | 11178 |
| 1721836500 | 3.25 | -0.01 | -0.31 | 3.2599999 | 3.27 | 3.25 | 1410 |
| 1721750100 | 3.2599999 | -0.02 | -0.61 | 3.2599999 | 3.43 | 3.2599999 | 12223 |
| 1721663700 | 3.2799999 | 0.02 | 0.61 | 3.29 | 3.29 | 3.2599999 | 4300 |
| 1721404500 | 3.2599999 | 0.02 | 0.62 | 3.27 | 3.27 | 3.21 | 4950 |
| 1721318100 | 3.24 | -0.02 | -0.61 | 3.22 | 3.27 | 3.22 | 3204 |
| 1721231700 | 3.2599999 | -0.01 | -0.31 | 3.2599999 | 3.29 | 3.23 | 5628 |
| 1721145300 | 3.27 | 0.01 | 0.31 | 3.25 | 3.27 | 3.25 | 4689 |
| 1721058900 | 3.2599999 | -0.01 | -0.31 | 3.2799999 | 3.3 | 3.2599999 | 39200 |
| 1720799700 | 3.27 | -0.01 | -0.30 | 3.25 | 3.2799999 | 3.24 | 6665 |
| 1720713300 | 3.2799999 | 0.05 | 1.55 | 3.29 | 3.3 | 3.25 | 17365 |
| 1720626900 | 3.23 | -0.02 | -0.62 | 3.2799999 | 3.3 | 3.21 | 15795 |
| 1720540500 | 3.25 | 0.01 | 0.31 | 3.2799999 | 3.2799999 | 3.24 | 3705 |
| 1720454100 | 3.24 | -0.01 | -0.31 | 3.25 | 3.25 | 3.22 | 5971 |
| 1720194900 | 3.25 | -0.05 | -1.52 | 3.32 | 3.32 | 3.21 | 17597 |
| 1720108500 | 3.3 | -0.04 | -1.20 | 3.31 | 3.36 | 3.23 | 29286 |
| 1720022100 | 3.34 | 0.03 | 0.91 | 3.32 | 3.34 | 3.3 | 9106 |
| 1719935700 | 3.31 | -0.03 | -0.90 | 3.35 | 3.36 | 3.31 | 12011 |
| 1719849300 | 3.34 | -0.01 | -0.30 | 3.4 | 3.4 | 3.32 | 5473 |
| 1719590100 | 3.35 | -0.01 | -0.30 | 3.32 | 3.37 | 3.32 | 6907 |
| 1719503700 | 3.36 | 0.01 | 0.30 | 3.32 | 3.44 | 3.32 | 16454 |
| 1719417300 | 3.35 | 0 | 0.00 | 3.36 | 3.45 | 3.35 | 7245 |
| 1719330900 | 3.35 | 0.03 | 0.90 | 3.38 | 3.38 | 3.33 | 3642 |
| 1719244500 | 3.32 | -0.03 | -0.90 | 3.36 | 3.38 | 3.3 | 11910 |
| 1718985300 | 3.35 | -0.07 | -2.05 | 3.44 | 3.44 | 3.27 | 33931 |
| 1718898900 | 3.42 | 0 | 0.00 | 3.41 | 3.44 | 3.39 | 11731 |
| 1718812500 | 3.42 | -0.03 | -0.87 | 3.45 | 3.45 | 3.36 | 9870 |
| 1718726100 | 3.45 | -0.02 | -0.58 | 3.47 | 3.5 | 3.41 | 8105 |
| 1718639700 | 3.47 | 0 | 0.00 | 3.58 | 3.58 | 3.43 | 12302 |
| 1718380500 | 3.47 | 0 | 0.00 | 3.49 | 3.5 | 3.42 | 15311 |
| 1718294100 | 3.47 | 0.07 | 2.06 | 3.43 | 3.49 | 3.42 | 17960 |
| 1718207700 | 3.4 | 0 | 0.00 | 3.43 | 3.48 | 3.38 | 31954 |
| 1718121300 | 3.4 | -0.02 | -0.58 | 3.52 | 3.64 | 3.36 | 30017 |
| 1718034900 | 3.42 | -0.06 | -1.72 | 3.43 | 3.43 | 3.42 | 4906 |
| 1717775700 | 3.48 | 0.03 | 0.87 | 3.42 | 3.49 | 3.41 | 18026 |
| 1717689300 | 3.45 | 0.04 | 1.17 | 3.46 | 3.46 | 3.39 | 4679 |
| 1717602900 | 3.41 | -0.02 | -0.58 | 3.45 | 3.51 | 3.39 | 24948 |
| 1717516500 | 3.43 | 0.08 | 2.39 | 3.34 | 3.49 | 3.34 | 185789 |
| 1717430100 | 3.35 | 0 | 0.00 | 3.39 | 3.41 | 3.34 | 153521 |
| 1717170900 | 3.35 | 0 | 0.00 | 3.35 | 3.39 | 3.34 | 38920 |
| 1717084500 | 3.35 | -0.02 | -0.59 | 3.41 | 3.42 | 3.34 | 15010 |
| 1716998100 | 3.37 | 0.03 | 0.90 | 3.39 | 3.43 | 3.2799999 | 16371 |
| 1716911700 | 3.34 | -0.02 | -0.60 | 3.35 | 3.4 | 3.34 | 24451 |
| 1716825300 | 3.36 | 0.02 | 0.60 | 3.35 | 3.42 | 3.33 | 37046 |
| 1716566100 | 3.34 | 0.01 | 0.30 | 3.32 | 3.37 | 3.31 | 12667 |
| 1716479700 | 3.33 | -0.05 | -1.48 | 3.38 | 3.41 | 3.3 | 45561 |
| 1716393300 | 3.38 | 0 | 0.00 | 3.37 | 3.4 | 3.35 | 57383 |
| 1716306900 | 3.38 | 0.02 | 0.60 | 3.4 | 3.5 | 3.38 | 27160 |
| 1716220500 | 3.36 | -0.03 | -0.88 | 3.38 | 3.41 | 3.36 | 10249 |
| 1715961300 | 3.39 | -0.03 | -0.88 | 3.42 | 3.45 | 3.39 | 12189 |
| 1715874900 | 3.42 | -0.01 | -0.29 | 3.42 | 3.46 | 3.41 | 22639 |
| 1715788500 | 3.43 | -0.03 | -0.87 | 3.43 | 3.5 | 3.4 | 36679 |
| 1715702100 | 3.46 | -0.04 | -1.14 | 3.5 | 3.51 | 3.42 | 27600 |
| 1715615700 | 3.5 | 0.02 | 0.57 | 3.48 | 3.5 | 3.45 | 29186 |
| 1715356500 | 3.48 | -0.02 | -0.57 | 3.5 | 3.5 | 3.45 | 22501 |
| 1715270100 | 3.5 | 0 | 0.00 | 3.55 | 3.55 | 3.46 | 24885 |
| 1715183700 | 3.5 | -0.01 | -0.28 | 3.58 | 3.58 | 3.47 | 15300 |
| 1715097300 | 3.51 | 0.06 | 1.74 | 3.48 | 3.56 | 3.45 | 45155 |
| 1715010900 | 3.45 | -0.04 | -1.15 | 3.52 | 3.52 | 3.44 | 15115 |
| 1714751700 | 3.49 | 0.05 | 1.45 | 3.53 | 3.53 | 3.44 | 5846 |
| 1714665300 | 3.44 | 0.03 | 0.88 | 3.42 | 3.5 | 3.42 | 16697 |
| 1714492500 | 3.41 | 0.01 | 0.29 | 3.5 | 3.5 | 3.37 | 11207 |
| 1714406100 | 3.4 | 0.03 | 0.89 | 3.42 | 3.47 | 3.3 | 14010 |
| 1714146900 | 3.37 | 0.03 | 0.90 | 3.37 | 3.37 | 3.37 | 868 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
