News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.975609756098 | 4.1 | 4.1 | 4.04 | 22800 | 4.0879386 | DE |
| 4 | -0.01 | -0.2457002457 | 4.07 | 4.13 | 4 | 32100 | 4.08334112 | DE |
| 12 | 0.31 | 8.26666666667 | 3.75 | 4.17 | 3.7 | 34847 | 3.98361381 | DE |
| 26 | 0.08 | 2.01005025126 | 3.98 | 4.17 | 3.4 | 27588 | 3.88229472 | DE |
| 52 | 0.68 | 20.1183431953 | 3.38 | 4.17 | 3.25 | 24145 | 3.73655682 | DE |
| 156 | 0.56 | 16 | 3.5 | 6.8 | 3.25 | 27217 | 4.35966855 | DE |
| 260 | 0.56 | 16 | 3.5 | 6.8 | 3.25 | 27217 | 4.35966855 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730739300 | 4.07 | -0.03 | -0.73 | 4.07 | 4.07 | 4.07 | 500 |
| 1730480100 | 4.1 | 0.03 | 0.74 | 4.0599999 | 4.1 | 4.0599999 | 11500 |
| 1730393700 | 4.07 | -0.03 | -0.73 | 4.1 | 4.1 | 4.0599999 | 37500 |
| 1730307300 | 4.1 | 0.01 | 0.24 | 4.0599999 | 4.1 | 4.04 | 41000 |
| 1730220900 | 4.09 | -0.02 | -0.49 | 4.1 | 4.1 | 4.05 | 23500 |
| 1730134500 | 4.11 | 0.01 | 0.24 | 4.09 | 4.11 | 4.09 | 15000 |
| 1729871700 | 4.1 | 0 | 0.00 | 4.09 | 4.13 | 4.0599999 | 56500 |
| 1729785300 | 4.1 | 0.01 | 0.24 | 4.09 | 4.11 | 4.08 | 12500 |
| 1729698900 | 4.09 | -0.01 | -0.24 | 4.09 | 4.1 | 4.0599999 | 15500 |
| 1729612500 | 4.1 | 0.02 | 0.49 | 4.08 | 4.1 | 4.07 | 37500 |
| 1729526100 | 4.08 | 0 | 0.00 | 4.1 | 4.1 | 4.01 | 74000 |
| 1729266900 | 4.08 | -0.01 | -0.24 | 4.08 | 4.11 | 4.07 | 33500 |
| 1729180500 | 4.09 | 0.01 | 0.25 | 4.07 | 4.09 | 4.03 | 41000 |
| 1729094100 | 4.08 | 0.03 | 0.74 | 4.05 | 4.09 | 4.04 | 18000 |
| 1729007700 | 4.05 | -0.04 | -0.98 | 4.0599999 | 4.07 | 4 | 62000 |
| 1728921300 | 4.09 | 0.04 | 0.99 | 4.07 | 4.09 | 4.04 | 24000 |
| 1728662100 | 4.05 | -0.03 | -0.74 | 4.0599999 | 4.09 | 4.04 | 38000 |
| 1728575700 | 4.08 | -0.02 | -0.49 | 4.08 | 4.08 | 4.04 | 26500 |
| 1728489300 | 4.1 | 0.05 | 1.23 | 4.08 | 4.12 | 4.0599999 | 61500 |
| 1728402900 | 4.05 | -0.02 | -0.49 | 4.07 | 4.1 | 4.05 | 12500 |
| 1728316500 | 4.07 | -0.03 | -0.73 | 4.1 | 4.1 | 4.05 | 16000 |
| 1728057300 | 4.1 | -0.01 | -0.24 | 4.1 | 4.11 | 4.05 | 61500 |
| 1727970900 | 4.11 | 0.04 | 0.98 | 4.09 | 4.11 | 4.08 | 25000 |
| 1727884500 | 4.07 | 0 | 0.00 | 4.11 | 4.11 | 4.05 | 27000 |
| 1727798100 | 4.07 | -0.03 | -0.73 | 4.1 | 4.11 | 4.0199999 | 82000 |
| 1727711700 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.0199999 | 49000 |
| 1727452500 | 4.1 | 0.01 | 0.24 | 4.09 | 4.12 | 4.07 | 27500 |
| 1727366100 | 4.09 | 0.01 | 0.25 | 4.0599999 | 4.09 | 4.0599999 | 31000 |
| 1727279700 | 4.08 | 0 | 0.00 | 4.08 | 4.13 | 4.03 | 70000 |
| 1727193300 | 4.08 | 0.02 | 0.49 | 4.08 | 4.17 | 4.03 | 124500 |
| 1727106900 | 4.0599999 | 0.25 | 6.56 | 3.79 | 4.1 | 3.79 | 220000 |
| 1726847700 | 3.81 | 0.01 | 0.26 | 3.8 | 3.83 | 3.77 | 27500 |
| 1726761300 | 3.8 | 0.05 | 1.33 | 3.76 | 3.8 | 3.76 | 15000 |
| 1726674900 | 3.75 | -0.05 | -1.32 | 3.81 | 3.81 | 3.7 | 75500 |
| 1726588500 | 3.8 | 0.01 | 0.26 | 3.79 | 3.81 | 3.76 | 25000 |
| 1726502100 | 3.79 | 0 | 0.00 | 3.79 | 3.79 | 3.76 | 14000 |
| 1726242900 | 3.79 | 0.07 | 1.88 | 3.73 | 3.79 | 3.73 | 11500 |
| 1726156500 | 3.72 | -0.04 | -1.06 | 3.76 | 3.76 | 3.7 | 10000 |
| 1726070100 | 3.76 | 0.02 | 0.53 | 3.75 | 3.76 | 3.75 | 3000 |
| 1725983700 | 3.74 | -0.05 | -1.32 | 3.78 | 3.79 | 3.7 | 23500 |
| 1725897300 | 3.79 | 0 | 0.00 | 3.79 | 3.81 | 3.79 | 8500 |
| 1725638100 | 3.79 | 0 | 0.00 | 3.79 | 3.8 | 3.76 | 12500 |
| 1725551700 | 3.79 | 0.04 | 1.07 | 3.75 | 3.79 | 3.75 | 6500 |
| 1725465300 | 3.75 | -0.05 | -1.32 | 3.8 | 3.8 | 3.75 | 6000 |
| 1725378900 | 3.8 | 0 | 0.00 | 3.78 | 3.8 | 3.78 | 2000 |
| 1725292500 | 3.8 | 0.02 | 0.53 | 3.81 | 3.81 | 3.8 | 3000 |
| 1725033300 | 3.78 | -0.04 | -1.05 | 3.82 | 3.82 | 3.77 | 14000 |
| 1724946900 | 3.82 | 0.02 | 0.53 | 3.8 | 3.83 | 3.8 | 20500 |
| 1724860500 | 3.8 | 0.03 | 0.80 | 3.79 | 3.81 | 3.76 | 24500 |
| 1724774100 | 3.77 | -0.05 | -1.31 | 3.82 | 3.83 | 3.75 | 76500 |
| 1724687700 | 3.82 | 0.04 | 1.06 | 3.8 | 3.83 | 3.79 | 44000 |
| 1724428500 | 3.78 | -0.05 | -1.31 | 3.8 | 3.81 | 3.76 | 26000 |
| 1724342100 | 3.83 | 0.04 | 1.06 | 3.79 | 3.84 | 3.79 | 25000 |
| 1724255700 | 3.79 | 0.01 | 0.26 | 3.77 | 3.79 | 3.76 | 6500 |
| 1724169300 | 3.78 | -0.04 | -1.05 | 3.82 | 3.84 | 3.75 | 64500 |
| 1724082900 | 3.82 | 0.01 | 0.26 | 3.76 | 3.82 | 3.75 | 48000 |
| 1723823700 | 3.81 | 0.02 | 0.53 | 3.79 | 3.81 | 3.72 | 52000 |
| 1723650900 | 3.79 | 0 | 0.00 | 3.76 | 3.79 | 3.74 | 26000 |
| 1723564500 | 3.79 | -0.01 | -0.26 | 3.75 | 3.79 | 3.74 | 9500 |
| 1723478100 | 3.8 | 0.05 | 1.33 | 3.71 | 3.8 | 3.7 | 52000 |
| 1723218900 | 3.75 | 0 | 0.00 | 3.73 | 3.75 | 3.7 | 15000 |
| 1723132500 | 3.75 | 0.06 | 1.63 | 3.72 | 3.76 | 3.7 | 15000 |
| 1723046100 | 3.69 | -0.08 | -2.12 | 3.72 | 3.76 | 3.69 | 9500 |
| 1722959700 | 3.77 | 0.05 | 1.34 | 3.72 | 3.77 | 3.69 | 23000 |
| 1722873300 | 3.72 | -0.05 | -1.33 | 3.65 | 3.79 | 3.65 | 40000 |
| 1722614100 | 3.77 | 0.01 | 0.27 | 3.83 | 3.84 | 3.74 | 21500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
