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 | 0.027 | 0.718085106383 | 3.76 | 3.86 | 3.7425 | 76839307 | 3.79280428 | DE |
| 4 | 0.084 | 2.26843100189 | 3.703 | 3.86 | 3.66 | 60644085 | 3.7454869 | DE |
| 12 | 0.233 | 6.55599324705 | 3.554 | 3.86 | 3.152 | 65417110 | 3.63470422 | DE |
| 26 | 0.492 | 14.9317147193 | 3.295 | 3.86 | 3.152 | 75100159 | 3.54950547 | DE |
| 52 | 1.3175 | 53.3508807451 | 2.4695 | 3.86 | 2.3145 | 80154867 | 3.11868346 | DE |
| 156 | 1.347 | 55.2049180328 | 2.44 | 3.86 | 1.5842 | 99124128 | 2.44151265 | DE |
| 260 | 1.6675 | 78.6742156169 | 2.1195 | 3.86 | 1.3062 | 107723776 | 2.22569438 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727193300 | 3.7755 | 0.02 | 0.57 | 3.7575 | 3.809 | 3.7575 | 47996068 |
| 1727106900 | 3.754 | -0.07 | -1.89 | 3.823 | 3.832 | 3.7425 | 67730661 |
| 1726847700 | 3.8265 | 0.03 | 0.92 | 3.7885 | 3.86 | 3.7865 | 139420709 |
| 1726761300 | 3.7915 | 0.02 | 0.52 | 3.8 | 3.8065 | 3.756 | 74136912 |
| 1726674900 | 3.772 | 0.02 | 0.55 | 3.76 | 3.7925 | 3.7595 | 54912185 |
| 1726588500 | 3.7515 | 0.02 | 0.43 | 3.75 | 3.7815 | 3.734 | 63141017 |
| 1726502100 | 3.7355 | -0.01 | -0.31 | 3.729 | 3.762 | 3.713 | 50969218 |
| 1726242900 | 3.747 | 0.02 | 0.46 | 3.737 | 3.758 | 3.726 | 45003229 |
| 1726156500 | 3.73 | 0.03 | 0.88 | 3.738 | 3.745 | 3.681 | 56689309 |
| 1726070100 | 3.6975 | 0 | 0.07 | 3.7045 | 3.74 | 3.675 | 59291572 |
| 1725983700 | 3.695 | -0.03 | -0.67 | 3.7295 | 3.753 | 3.685 | 68539163 |
| 1725897300 | 3.72 | 0.05 | 1.45 | 3.685 | 3.7365 | 3.68 | 51001701 |
| 1725638100 | 3.667 | -0.09 | -2.42 | 3.7425 | 3.75 | 3.665 | 80108480 |
| 1725551700 | 3.758 | 0.05 | 1.25 | 3.7115 | 3.7635 | 3.6955 | 49498487 |
| 1725465300 | 3.7115 | 0 | 0.05 | 3.6655 | 3.739 | 3.66 | 47189981 |
| 1725378900 | 3.7095 | -0.07 | -1.80 | 3.779 | 3.7885 | 3.691 | 57803711 |
| 1725292500 | 3.7775 | 0.01 | 0.27 | 3.78 | 3.795 | 3.756 | 39723707 |
| 1725033300 | 3.7675 | 0.05 | 1.22 | 3.743 | 3.782 | 3.734 | 66583981 |
| 1724946900 | 3.722 | 0.02 | 0.53 | 3.706 | 3.7415 | 3.7045 | 50462602 |
| 1724860500 | 3.7025 | 0.01 | 0.16 | 3.703 | 3.7155 | 3.679 | 42678997 |
| 1724774100 | 3.6965 | 0.03 | 0.94 | 3.6695 | 3.697 | 3.653 | 44813643 |
| 1724687700 | 3.662 | -0.01 | -0.31 | 3.67 | 3.677 | 3.6495 | 24897624 |
| 1724428500 | 3.6735 | 0.05 | 1.37 | 3.635 | 3.6835 | 3.6345 | 47211812 |
| 1724342100 | 3.624 | 0.01 | 0.15 | 3.6185 | 3.628 | 3.598 | 41066963 |
| 1724255700 | 3.6185 | 0.03 | 0.88 | 3.585 | 3.6325 | 3.585 | 36400301 |
| 1724169300 | 3.587 | -0.03 | -0.84 | 3.6345 | 3.6435 | 3.5805 | 41942381 |
| 1724082900 | 3.6175 | 0.03 | 0.89 | 3.61 | 3.6385 | 3.603 | 38511584 |
| 1723823700 | 3.5855 | 0.1 | 2.80 | 3.565 | 3.597 | 3.5585 | 70758746 |
| 1723650900 | 3.488 | 0.02 | 0.43 | 3.48 | 3.498 | 3.474 | 37751112 |
| 1723564500 | 3.473 | 0 | 0.09 | 3.4915 | 3.497 | 3.448 | 64250795 |
| 1723478100 | 3.47 | 0.01 | 0.23 | 3.474 | 3.5 | 3.464 | 42107797 |
| 1723218900 | 3.462 | 0.02 | 0.51 | 3.473 | 3.4895 | 3.434 | 58255105 |
| 1723132500 | 3.4445 | -0.03 | -0.82 | 3.418 | 3.458 | 3.3875 | 97131549 |
| 1723046100 | 3.473 | 0.12 | 3.50 | 3.41 | 3.4965 | 3.3785 | 113421089 |
| 1722959700 | 3.3555 | -0.05 | -1.34 | 3.46 | 3.4605 | 3.34 | 107346044 |
| 1722873300 | 3.401 | -0.05 | -1.41 | 3.205 | 3.434 | 3.152 | 160813992 |
| 1722614100 | 3.4495 | -0.15 | -4.15 | 3.5115 | 3.5495 | 3.43 | 154901621 |
| 1722527700 | 3.599 | -0.15 | -4.04 | 3.723 | 3.73 | 3.5825 | 132606039 |
| 1722441300 | 3.7505 | -0.05 | -1.22 | 3.8125 | 3.8355 | 3.731 | 88321337 |
| 1722354900 | 3.797 | 0.12 | 3.26 | 3.668 | 3.8245 | 3.667 | 138584075 |
| 1722268500 | 3.677 | -0.03 | -0.85 | 3.7265 | 3.7405 | 3.657 | 58460733 |
| 1722009300 | 3.7085 | 0.01 | 0.28 | 3.6885 | 3.711 | 3.6725 | 45769643 |
| 1721922900 | 3.698 | -0.03 | -0.74 | 3.691 | 3.7095 | 3.6505 | 64539079 |
| 1721836500 | 3.7255 | -0.01 | -0.33 | 3.75 | 3.75 | 3.691 | 71201439 |
| 1721750100 | 3.738 | 0.02 | 0.61 | 3.726 | 3.7575 | 3.717 | 68398750 |
| 1721663700 | 3.7155 | 0.07 | 2.03 | 3.66 | 3.724 | 3.66 | 68375118 |
| 1721404500 | 3.6415 | -0.03 | -0.82 | 3.6675 | 3.675 | 3.6365 | 56641192 |
| 1721318100 | 3.6715 | 0.02 | 0.66 | 3.66 | 3.693 | 3.653 | 64541175 |
| 1721231700 | 3.6475 | 0.01 | 0.37 | 3.6405 | 3.658 | 3.621 | 48656816 |
| 1721145300 | 3.634 | 0.03 | 0.72 | 3.5955 | 3.6525 | 3.5785 | 61937939 |
| 1721058900 | 3.608 | -0.01 | -0.39 | 3.615 | 3.634 | 3.5825 | 38120219 |
| 1720799700 | 3.622 | 0.03 | 0.79 | 3.598 | 3.624 | 3.591 | 50712009 |
| 1720713300 | 3.5935 | 0.01 | 0.35 | 3.593 | 3.596 | 3.541 | 57716689 |
| 1720626900 | 3.581 | 0.03 | 0.86 | 3.568 | 3.5935 | 3.539 | 62238976 |
| 1720540500 | 3.5505 | -0.02 | -0.67 | 3.55 | 3.576 | 3.5335 | 48305575 |
| 1720454100 | 3.5745 | 0.02 | 0.61 | 3.549 | 3.624 | 3.538 | 71692043 |
| 1720194900 | 3.553 | -0.03 | -0.84 | 3.5945 | 3.597 | 3.523 | 53071128 |
| 1720108500 | 3.583 | 0.01 | 0.31 | 3.58 | 3.594 | 3.572 | 47909039 |
| 1720022100 | 3.572 | 0.03 | 0.98 | 3.554 | 3.585 | 3.5295 | 67346645 |
| 1719935700 | 3.5375 | -0.04 | -1.23 | 3.573 | 3.581 | 3.5155 | 62155695 |
| 1719849300 | 3.5815 | 0.11 | 3.29 | 3.548 | 3.586 | 3.537 | 85831819 |
| 1719590100 | 3.4675 | 0 | 0.10 | 3.4925 | 3.519 | 3.4555 | 60701672 |
| 1719503700 | 3.464 | -0.06 | -1.69 | 3.522 | 3.529 | 3.447 | 67741435 |
| 1719417300 | 3.5235 | 0.01 | 0.27 | 3.54 | 3.559 | 3.489 | 65414626 |
| 1719330900 | 3.514 | -0.02 | -0.54 | 3.53 | 3.5495 | 3.5005 | 48538935 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
