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 | 0.105 | 3.44827586207 | 3.045 | 3.19 | 2.9 | 187151 | 3.01428998 | DE |
| 4 | -0.13 | -3.96341463415 | 3.28 | 3.34 | 2.9 | 223547 | 3.12321095 | DE |
| 12 | -0.52 | -14.1689373297 | 3.67 | 3.75 | 2.9 | 239654 | 3.29827332 | DE |
| 26 | -0.33 | -9.48275862069 | 3.48 | 3.84 | 2.758 | 365284 | 3.35329933 | DE |
| 52 | -2.25 | -41.6666666667 | 5.4 | 5.415 | 2.758 | 300246 | 3.47427016 | DE |
| 156 | -0.59 | -15.7754010695 | 3.74 | 9.935 | 2.758 | 258865 | 5.26647484 | DE |
| 260 | -0.55 | -14.8648648649 | 3.7 | 9.935 | 2.758 | 270668 | 5.13720183 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718985300 | 3.13 | -0.03 | -0.79 | 3.18 | 3.19 | 3.12 | 94184 |
| 1718898900 | 3.1549999 | 0.17 | 5.87 | 2.96 | 3.165 | 2.96 | 244630 |
| 1718812500 | 2.98 | -0.05 | -1.65 | 3.0299999 | 3.0299999 | 2.96 | 155829 |
| 1718726100 | 3.0299999 | 0.06 | 2.19 | 2.935 | 3.0299999 | 2.935 | 124798 |
| 1718639700 | 2.965 | 0.04 | 1.37 | 2.955 | 3.005 | 2.92 | 140352 |
| 1718380500 | 2.925 | -0.09 | -2.82 | 3.045 | 3.045 | 2.9 | 270144 |
| 1718294100 | 3.0099999 | -0.11 | -3.53 | 3.075 | 3.14 | 3.005 | 249497 |
| 1718207700 | 3.12 | 0.01 | 0.32 | 3.125 | 3.18 | 3.065 | 317131 |
| 1718121300 | 3.11 | -0.04 | -1.27 | 3.18 | 3.23 | 3.07 | 637881 |
| 1718034900 | 3.15 | -0.03 | -0.94 | 3.18 | 3.18 | 3.12 | 166033 |
| 1717775700 | 3.18 | -0.01 | -0.31 | 3.21 | 3.225 | 3.14 | 94273 |
| 1717689300 | 3.19 | 0.05 | 1.59 | 3.12 | 3.245 | 3.12 | 244777 |
| 1717602900 | 3.14 | 0.03 | 0.96 | 3.1 | 3.1549999 | 3.06 | 146570 |
| 1717516500 | 3.11 | -0.03 | -0.96 | 3.125 | 3.16 | 3.1 | 153745 |
| 1717430100 | 3.14 | 0.02 | 0.64 | 3.09 | 3.17 | 3.09 | 198708 |
| 1717170900 | 3.12 | -0.11 | -3.26 | 3.23 | 3.23 | 3.1 | 473710 |
| 1717084500 | 3.225 | 0.02 | 0.62 | 3.165 | 3.245 | 3.165 | 84400 |
| 1716998100 | 3.205 | -0.08 | -2.44 | 3.24 | 3.24 | 3.175 | 113642 |
| 1716911700 | 3.285 | 0.07 | 2.02 | 3.22 | 3.34 | 3.195 | 217205 |
| 1716825300 | 3.22 | -0.04 | -1.23 | 3.205 | 3.22 | 3.185 | 41694 |
| 1716566100 | 3.2599999 | -0.03 | -0.76 | 3.2799999 | 3.34 | 3.2 | 395916 |
| 1716479700 | 3.285 | 0.13 | 4.12 | 3.145 | 3.3 | 3.14 | 532970 |
| 1716393300 | 3.1549999 | 0.03 | 1.12 | 3.09 | 3.16 | 3.045 | 411593 |
| 1716306900 | 3.12 | -0.12 | -3.55 | 3.22 | 3.255 | 3.09 | 478288 |
| 1716220500 | 3.235 | -0.09 | -2.56 | 3.2799999 | 3.3 | 3.23 | 211730 |
| 1715961300 | 3.32 | -0.04 | -1.19 | 3.375 | 3.41 | 3.2799999 | 186643 |
| 1715874900 | 3.36 | 0.01 | 0.45 | 3.365 | 3.41 | 3.34 | 250974 |
| 1715788500 | 3.345 | 0.03 | 0.75 | 3.295 | 3.375 | 3.295 | 240510 |
| 1715702100 | 3.32 | -0.01 | -0.15 | 3.32 | 3.37 | 3.265 | 354708 |
| 1715615700 | 3.325 | -0.1 | -2.92 | 3.41 | 3.45 | 3.225 | 603058 |
| 1715356500 | 3.425 | -0.02 | -0.44 | 3.4 | 3.455 | 3.4 | 182466 |
| 1715270100 | 3.44 | -0.06 | -1.57 | 3.51 | 3.51 | 3.4 | 183848 |
| 1715183700 | 3.495 | 0.04 | 1.16 | 3.44 | 3.535 | 3.44 | 144816 |
| 1715097300 | 3.455 | -0.03 | -0.86 | 3.5 | 3.5 | 3.43 | 103023 |
| 1715010900 | 3.485 | -0.05 | -1.27 | 3.625 | 3.63 | 3.45 | 157808 |
| 1714751700 | 3.53 | -0.05 | -1.26 | 3.595 | 3.65 | 3.505 | 183873 |
| 1714665300 | 3.575 | -0.05 | -1.24 | 3.67 | 3.67 | 3.525 | 218363 |
| 1714492500 | 3.62 | 0.03 | 0.84 | 3.58 | 3.665 | 3.56 | 374108 |
| 1714406100 | 3.59 | 0.07 | 1.84 | 3.52 | 3.59 | 3.5 | 213635 |
| 1714146900 | 3.525 | 0.02 | 0.71 | 3.495 | 3.56 | 3.475 | 148277 |
| 1714060500 | 3.5 | 0.07 | 1.89 | 3.475 | 3.525 | 3.415 | 228140 |
| 1713974100 | 3.435 | 0.03 | 0.88 | 3.43 | 3.49 | 3.385 | 170825 |
| 1713887700 | 3.405 | 0.04 | 1.34 | 3.355 | 3.405 | 3.32 | 144787 |
| 1713801300 | 3.36 | 0.09 | 2.91 | 3.25 | 3.375 | 3.25 | 147364 |
| 1713542100 | 3.265 | -0.08 | -2.39 | 3.29 | 3.32 | 3.2 | 281617 |
| 1713455700 | 3.345 | 0 | 0.00 | 3.3 | 3.375 | 3.285 | 110693 |
| 1713369300 | 3.345 | 0.09 | 2.61 | 3.27 | 3.35 | 3.255 | 109479 |
| 1713282900 | 3.2599999 | -0.04 | -1.21 | 3.3 | 3.305 | 3.25 | 96193 |
| 1713196500 | 3.3 | -0.03 | -0.90 | 3.315 | 3.39 | 3.27 | 104872 |
| 1712937300 | 3.33 | -0.02 | -0.45 | 3.35 | 3.405 | 3.325 | 123577 |
| 1712850900 | 3.345 | 0.02 | 0.60 | 3.31 | 3.365 | 3.2799999 | 142237 |
| 1712764500 | 3.325 | 0 | 0.00 | 3.37 | 3.435 | 3.32 | 198508 |
| 1712678100 | 3.325 | -0.08 | -2.35 | 3.43 | 3.43 | 3.32 | 625557 |
| 1712591700 | 3.405 | -0.09 | -2.44 | 3.455 | 3.5 | 3.39 | 237787 |
| 1712332500 | 3.49 | 0 | 0.00 | 3.48 | 3.5 | 3.415 | 323622 |
| 1712246100 | 3.49 | 0.01 | 0.14 | 3.505 | 3.51 | 3.435 | 156280 |
| 1712159700 | 3.485 | -0.1 | -2.79 | 3.52 | 3.55 | 3.44 | 225726 |
| 1712073300 | 3.585 | -0.05 | -1.35 | 3.67 | 3.75 | 3.525 | 581384 |
| 1711644900 | 3.634 | 0.07 | 2.02 | 3.59 | 3.696 | 3.526 | 546245 |
| 1711558500 | 3.562 | 0.18 | 5.20 | 3.398 | 3.584 | 3.398 | 579364 |
| 1711472100 | 3.386 | -0.01 | -0.24 | 3.43 | 3.458 | 3.336 | 358797 |
| 1711385700 | 3.394 | -0.16 | -4.39 | 3.56 | 3.57 | 3.388 | 736825 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
