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 | -0.1 | -1.76991150442 | 5.65 | 5.75 | 5.5 | 5000 | 5.6664 | DE |
| 4 | -0.05 | -0.892857142857 | 5.6 | 5.85 | 5.2 | 6737 | 5.57308594 | DE |
| 12 | 0 | 0 | 5.55 | 6.1 | 5.2 | 5569 | 5.63891641 | DE |
| 26 | -0.15 | -2.63157894737 | 5.7 | 6.1 | 5.2 | 3959 | 5.67055441 | DE |
| 52 | -1.27 | -18.6217008798 | 6.82 | 7.06 | 5.2 | 4130 | 5.86482647 | DE |
| 156 | -4.15 | -42.7835051546 | 9.7 | 11.2 | 5.2 | 3563 | 7.76275537 | DE |
| 260 | -4.518 | -44.8748510131 | 10.068 | 11.7 | 5.2 | 4262 | 8.4163783 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732640100 | 5.55 | 0 | 0.00 | 5.6 | 5.6 | 5.55 | 500 |
| 1732553700 | 5.55 | -0.05 | -0.89 | 5.6 | 5.6 | 5.55 | 2600 |
| 1732294500 | 5.6 | 0 | 0.00 | 5.55 | 5.6 | 5.5 | 2000 |
| 1732208100 | 5.6 | -0.15 | -2.61 | 5.75 | 5.75 | 5.6 | 7800 |
| 1732121700 | 5.75 | 0.15 | 2.68 | 5.65 | 5.75 | 5.65 | 12100 |
| 1732035300 | 5.6 | 0 | 0.00 | 5.65 | 5.7 | 5.6 | 3900 |
| 1731948900 | 5.6 | 0.15 | 2.75 | 5.5 | 5.6 | 5.5 | 3800 |
| 1731689700 | 5.45 | -0.1 | -1.80 | 5.5 | 5.5 | 5.45 | 1000 |
| 1731603300 | 5.55 | 0 | 0.00 | 5.5 | 5.55 | 5.35 | 26100 |
| 1731516900 | 5.55 | 0 | 0.00 | 5.5 | 5.55 | 5.4 | 14800 |
| 1731430500 | 5.55 | 0.05 | 0.91 | 5.5 | 5.55 | 5.5 | 20800 |
| 1731344100 | 5.5 | -0.1 | -1.79 | 5.5 | 5.5 | 5.45 | 3400 |
| 1731084900 | 5.6 | 0.1 | 1.82 | 5.55 | 5.6 | 5.55 | 600 |
| 1730998500 | 5.5 | 0.05 | 0.92 | 5.55 | 5.55 | 5.5 | 900 |
| 1730912100 | 5.45 | -0.2 | -3.54 | 5.6 | 5.65 | 5.2 | 13900 |
| 1730825700 | 5.65 | -0.05 | -0.88 | 5.6 | 5.65 | 5.6 | 2500 |
| 1730739300 | 5.7 | 0.15 | 2.70 | 5.65 | 5.85 | 5.65 | 4300 |
| 1730480100 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1730393700 | 5.55 | -0.1 | -1.77 | 5.6 | 5.6 | 5.55 | 2600 |
| 1730307300 | 5.65 | 0.05 | 0.89 | 5.6 | 5.65 | 5.5 | 4400 |
| 1730220900 | 5.6 | -0.05 | -0.88 | 5.55 | 5.7 | 5.55 | 2100 |
| 1730134500 | 5.65 | 0 | 0.00 | 5.6 | 5.65 | 5.6 | 35700 |
| 1729871700 | 5.65 | 0 | 0.00 | 5.6 | 5.65 | 5.6 | 1700 |
| 1729785300 | 5.65 | 0.05 | 0.89 | 5.55 | 5.7 | 5.5 | 8000 |
| 1729698900 | 5.6 | 0 | 0.00 | 5.6 | 5.7 | 5.6 | 2100 |
| 1729612500 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.5 | 3800 |
| 1729526100 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 300 |
| 1729266900 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 2000 |
| 1729180500 | 5.6 | 0.05 | 0.90 | 5.65 | 5.7 | 5.6 | 2600 |
| 1729094100 | 5.55 | -0.05 | -0.89 | 5.55 | 5.6 | 5.55 | 1900 |
| 1729007700 | 5.6 | -0.1 | -1.75 | 5.7 | 5.7 | 5.55 | 3300 |
| 1728921300 | 5.7 | -0.05 | -0.87 | 5.65 | 5.7 | 5.65 | 200 |
| 1728662100 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1728575700 | 5.75 | 0.1 | 1.77 | 5.6 | 5.75 | 5.6 | 2200 |
| 1728489300 | 5.65 | 0.05 | 0.89 | 5.65 | 5.75 | 5.65 | 1400 |
| 1728402900 | 5.6 | -0.15 | -2.61 | 5.65 | 5.65 | 5.6 | 1300 |
| 1728316500 | 5.75 | 0 | 0.00 | 5.7 | 5.75 | 5.65 | 1400 |
| 1728057300 | 5.75 | 0 | 0.00 | 5.8 | 5.8 | 5.75 | 600 |
| 1727970900 | 5.75 | -0.05 | -0.86 | 5.75 | 5.75 | 5.75 | 500 |
| 1727884500 | 5.8 | 0.05 | 0.87 | 5.8 | 5.8 | 5.75 | 5700 |
| 1727798100 | 5.75 | 0.05 | 0.88 | 5.75 | 5.75 | 5.75 | 500 |
| 1727711700 | 5.7 | -0.05 | -0.87 | 5.75 | 5.75 | 5.65 | 2700 |
| 1727452500 | 5.75 | 0.05 | 0.88 | 5.7 | 5.9 | 5.65 | 17100 |
| 1727366100 | 5.7 | 0 | 0.00 | 5.5 | 5.7 | 5.45 | 24800 |
| 1727279700 | 5.7 | -0.05 | -0.87 | 5.75 | 5.8 | 5.7 | 2000 |
| 1727193300 | 5.75 | -0.25 | -4.17 | 6.05 | 6.05 | 5.7 | 17200 |
| 1727106900 | 6 | 0.2 | 3.45 | 5.95 | 6.1 | 5.85 | 8300 |
| 1726847700 | 5.8 | 0.05 | 0.87 | 5.8 | 5.85 | 5.75 | 2100 |
| 1726761300 | 5.75 | 0 | 0.00 | 5.8 | 5.85 | 5.75 | 2200 |
| 1726674900 | 5.75 | -0.1 | -1.71 | 5.9 | 5.95 | 5.75 | 2200 |
| 1726588500 | 5.85 | 0.05 | 0.86 | 5.75 | 5.85 | 5.75 | 6300 |
| 1726502100 | 5.8 | 0.1 | 1.75 | 5.75 | 5.8 | 5.75 | 1500 |
| 1726242900 | 5.7 | 0 | 0.00 | 5.65 | 5.7 | 5.6 | 300 |
| 1726156500 | 5.7 | 0.05 | 0.88 | 5.6 | 5.7 | 5.55 | 6100 |
| 1726070100 | 5.65 | 0.1 | 1.80 | 5.65 | 5.75 | 5.65 | 7200 |
| 1725983700 | 5.55 | 0.25 | 4.72 | 5.45 | 5.6 | 5.45 | 5000 |
| 1725897300 | 5.3 | -0.15 | -2.75 | 5.5 | 5.5 | 5.25 | 10000 |
| 1725638100 | 5.45 | -0.05 | -0.91 | 5.5 | 5.5 | 5.45 | 400 |
| 1725551700 | 5.5 | 0 | 0.00 | 5.5 | 5.55 | 5.5 | 1200 |
| 1725465300 | 5.5 | 0 | 0.00 | 5.55 | 5.6 | 5.5 | 1100 |
| 1725378900 | 5.5 | -0.15 | -2.65 | 5.65 | 5.65 | 5.5 | 1200 |
| 1725292500 | 5.65 | 0.15 | 2.73 | 5.55 | 5.65 | 5.55 | 1800 |
| 1725033300 | 5.5 | 0 | 0.00 | 5.55 | 5.6 | 5.5 | 800 |
| 1724946900 | 5.5 | -0.1 | -1.79 | 5.5 | 5.5 | 5.5 | 2700 |
| 1724860500 | 5.6 | 0 | 0.00 | 5.55 | 5.6 | 5.5 | 1900 |
| 1724774100 | 5.6 | -0.1 | -1.75 | 5.6 | 5.7 | 5.6 | 4400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
