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 | -0.01 | -0.217864923747 | 4.59 | 4.8 | 4.49 | 8641 | 4.62637698 | DE |
| 4 | -0.58 | -11.2403100775 | 5.16 | 5.16 | 4.42 | 21097 | 4.77052759 | DE |
| 12 | -1.26 | -21.5753424658 | 5.84 | 6.1 | 4.42 | 14258 | 5.15139692 | DE |
| 26 | -1.46 | -24.1721854305 | 6.04 | 6.1 | 4.26 | 12077 | 5.19679398 | DE |
| 52 | -5.22 | -53.2653061224 | 9.8 | 10 | 4.26 | 10435 | 6.07030813 | DE |
| 156 | -5.22 | -53.2653061224 | 9.8 | 10 | 4.26 | 10435 | 6.07030813 | DE |
| 260 | -5.22 | -53.2653061224 | 9.8 | 10 | 4.26 | 10435 | 6.07030813 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721836500 | 4.59 | -0.05 | -1.08 | 4.69 | 4.69 | 4.54 | 9890 |
| 1721750100 | 4.64 | 0 | 0.00 | 4.65 | 4.65 | 4.59 | 7834 |
| 1721663700 | 4.64 | 0.03 | 0.65 | 4.68 | 4.68 | 4.59 | 15133 |
| 1721404500 | 4.61 | -0.03 | -0.65 | 4.6 | 4.69 | 4.6 | 3137 |
| 1721318100 | 4.64 | -0.01 | -0.22 | 4.59 | 4.68 | 4.49 | 7213 |
| 1721231700 | 4.65 | -0.02 | -0.43 | 4.67 | 4.75 | 4.6 | 18268 |
| 1721145300 | 4.67 | -0.02 | -0.43 | 4.67 | 4.68 | 4.53 | 20734 |
| 1721058900 | 4.69 | -0.01 | -0.21 | 4.68 | 4.69 | 4.5599999 | 18692 |
| 1720799700 | 4.7 | -0.1 | -2.08 | 4.74 | 4.84 | 4.62 | 16935 |
| 1720713300 | 4.8 | 0.11 | 2.35 | 4.66 | 4.89 | 4.66 | 6638 |
| 1720626900 | 4.69 | -0.14 | -2.90 | 4.75 | 4.75 | 4.42 | 131699 |
| 1720540500 | 4.83 | 0.03 | 0.63 | 4.8 | 4.95 | 4.8 | 19148 |
| 1720454100 | 4.8 | -0.05 | -1.03 | 4.86 | 4.88 | 4.76 | 13347 |
| 1720194900 | 4.85 | -0.04 | -0.82 | 4.98 | 4.98 | 4.84 | 13671 |
| 1720108500 | 4.89 | 0.03 | 0.62 | 4.75 | 4.97 | 4.75 | 15799 |
| 1720022100 | 4.86 | -0.08 | -1.62 | 4.9 | 4.98 | 4.78 | 10974 |
| 1719935700 | 4.94 | -0.02 | -0.40 | 4.98 | 5 | 4.87 | 20832 |
| 1719849300 | 4.96 | -0.02 | -0.40 | 4.86 | 5.08 | 4.8 | 23739 |
| 1719590100 | 4.98 | 0 | 0.00 | 5.0199999 | 5.0199999 | 4.86 | 12196 |
| 1719503700 | 4.98 | -0.12 | -2.35 | 5.16 | 5.16 | 4.8 | 36056 |
| 1719417300 | 5.1 | -0.42 | -7.61 | 5.5199999 | 5.5199999 | 4.99 | 64842 |
| 1719330900 | 5.5199999 | -0.14 | -2.47 | 5.6 | 5.66 | 5.5 | 9151 |
| 1719244500 | 5.66 | -0.04 | -0.70 | 5.86 | 5.86 | 5.64 | 3895 |
| 1718985300 | 5.7 | 0.08 | 1.42 | 5.6 | 5.7 | 5.58 | 7884 |
| 1718898900 | 5.62 | 0.08 | 1.44 | 5.58 | 5.88 | 5.58 | 22849 |
| 1718812500 | 5.54 | 0.04 | 0.73 | 5.68 | 5.68 | 5.48 | 2638 |
| 1718726100 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1718639700 | 5.5 | 0.14 | 2.61 | 5.5 | 5.5 | 5.5 | 604 |
| 1718380500 | 5.36 | -0.06 | -1.11 | 5.4 | 5.5 | 5.36 | 7552 |
| 1718294100 | 5.42 | 0 | 0.00 | 5.44 | 5.64 | 5.32 | 26365 |
| 1718207700 | 5.42 | -0.04 | -0.73 | 5.36 | 5.6 | 5.26 | 15220 |
| 1718121300 | 5.46 | -0.04 | -0.73 | 5.38 | 5.46 | 5.22 | 13657 |
| 1718034900 | 5.5 | 0.04 | 0.73 | 5.38 | 5.5 | 5.32 | 23221 |
| 1717775700 | 5.46 | -0.04 | -0.73 | 5.5 | 5.5 | 5.24 | 11909 |
| 1717689300 | 5.5 | 0 | 0.00 | 5.5 | 5.6 | 5.5 | 2960 |
| 1717602900 | 5.5 | 0.02 | 0.36 | 5.46 | 5.54 | 5.4 | 6423 |
| 1717516500 | 5.48 | -0.08 | -1.44 | 5.46 | 5.54 | 5.46 | 9549 |
| 1717430100 | 5.5599999 | -0.14 | -2.46 | 5.84 | 5.84 | 5.5599999 | 7622 |
| 1717170900 | 5.7 | -0.06 | -1.04 | 5.7 | 5.7 | 5.7 | 999 |
| 1717084500 | 5.76 | 0.16 | 2.86 | 5.58 | 5.78 | 5.58 | 2573 |
| 1716998100 | 5.6 | 0 | 0.00 | 5.5 | 5.72 | 5.5 | 2738 |
| 1716911700 | 5.6 | -0.18 | -3.11 | 5.34 | 5.6 | 5.24 | 4573 |
| 1716825300 | 5.78 | 0.12 | 2.12 | 5.8 | 5.8 | 5.5199999 | 11621 |
| 1716566100 | 5.66 | 0.08 | 1.43 | 5.7 | 5.7 | 5.66 | 470 |
| 1716479700 | 5.58 | 0.2 | 3.72 | 5.48 | 5.74 | 5.48 | 28797 |
| 1716393300 | 5.38 | -0.14 | -2.54 | 5.48 | 5.5 | 5.36 | 7081 |
| 1716306900 | 5.5199999 | 0 | 0.00 | 5.58 | 5.6 | 5.5199999 | 5436 |
| 1716220500 | 5.5199999 | -0.24 | -4.17 | 5.58 | 5.6 | 5.46 | 15903 |
| 1715961300 | 5.76 | -0.08 | -1.37 | 5.84 | 5.84 | 5.72 | 16417 |
| 1715874900 | 5.84 | 0 | 0.00 | 5.86 | 5.86 | 5.76 | 3100 |
| 1715788500 | 5.84 | 0.04 | 0.69 | 5.84 | 5.86 | 5.76 | 6595 |
| 1715702100 | 5.8 | -0.06 | -1.02 | 5.8 | 5.8 | 5.78 | 3844 |
| 1715615700 | 5.86 | 0.04 | 0.69 | 5.86 | 5.86 | 5.76 | 8201 |
| 1715356500 | 5.82 | 0 | 0.00 | 5.86 | 5.86 | 5.72 | 2170 |
| 1715270100 | 5.82 | 0.16 | 2.83 | 5.76 | 5.84 | 5.76 | 9390 |
| 1715183700 | 5.66 | -0.24 | -4.07 | 6 | 6 | 5.66 | 17723 |
| 1715097300 | 5.9 | -0.1 | -1.67 | 6 | 6 | 5.88 | 8173 |
| 1715010900 | 6 | 0.1 | 1.69 | 5.9 | 6.1 | 5.76 | 12342 |
| 1714751700 | 5.9 | 0 | 0.00 | 5.9 | 6 | 5.8 | 7118 |
| 1714665300 | 5.9 | 0.12 | 2.08 | 5.84 | 5.9 | 5.78 | 7694 |
| 1714492500 | 5.78 | 0.18 | 3.21 | 5.68 | 5.86 | 5.5 | 18652 |
| 1714406100 | 5.6 | 0.22 | 4.09 | 5.4 | 5.68 | 5.4 | 4408 |
| 1714146900 | 5.38 | -0.12 | -2.18 | 5.48 | 5.5 | 5.38 | 2050 |
| 1714060500 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
