News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.08 | 18.398637138 | 5.87 | 7.26 | 5.84 | 51488 | 6.96163321 | DE |
| 4 | 1.55 | 28.7037037037 | 5.4 | 7.26 | 5.3 | 42624 | 6.17218251 | DE |
| 12 | 1.61 | 30.1498127341 | 5.34 | 7.26 | 4.97 | 30847 | 5.72199115 | DE |
| 26 | 2.21 | 46.6244725738 | 4.74 | 7.26 | 4.305 | 27811 | 5.43089476 | DE |
| 52 | 3.25 | 87.8378378378 | 3.7 | 7.26 | 3.61 | 44467 | 4.63543308 | DE |
| 156 | 3.25 | 87.8378378378 | 3.7 | 7.26 | 3.61 | 44467 | 4.63543308 | DE |
| 260 | 3.25 | 87.8378378378 | 3.7 | 7.26 | 3.61 | 44467 | 4.63543308 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740588900 | 7.07 | -0.03 | -0.42 | 7.16 | 7.16 | 6.95 | 24979 |
| 1740502500 | 7.1 | 0.05 | 0.71 | 7.1 | 7.17 | 6.91 | 50219 |
| 1740416100 | 7.05 | 0.45 | 6.82 | 6.73 | 7.26 | 6.5 | 140090 |
| 1740156900 | 6.6 | 0.6 | 10.00 | 6 | 6.6 | 6 | 30830 |
| 1740070500 | 6 | 0.06 | 1.01 | 5.87 | 6 | 5.84 | 11320 |
| 1739984100 | 5.94 | 0.01 | 0.17 | 5.96 | 5.99 | 5.74 | 13114 |
| 1739897700 | 5.93 | 0.13 | 2.24 | 5.82 | 6.05 | 5.78 | 422375 |
| 1739811300 | 5.8 | 0.06 | 1.05 | 5.85 | 5.85 | 5.7699999 | 6211 |
| 1739552100 | 5.74 | 0.04 | 0.70 | 5.63 | 5.75 | 5.63 | 1268 |
| 1739465700 | 5.7 | 0 | 0.00 | 5.61 | 5.7 | 5.61 | 1350 |
| 1739379300 | 5.7 | 0 | 0.00 | 5.58 | 5.7 | 5.58 | 52912 |
| 1739292900 | 5.7 | 0.05 | 0.88 | 5.68 | 5.7 | 5.67 | 3793 |
| 1739206500 | 5.65 | 0.07 | 1.25 | 5.68 | 5.68 | 5.6 | 8369 |
| 1738947300 | 5.58 | 0.05 | 0.90 | 5.54 | 5.66 | 5.54 | 5313 |
| 1738860900 | 5.53 | 0.01 | 0.18 | 5.5599999 | 5.75 | 5.53 | 10247 |
| 1738774500 | 5.5199999 | 0.1 | 1.85 | 5.41 | 5.5199999 | 5.36 | 6609 |
| 1738688100 | 5.42 | 0.05 | 0.93 | 5.34 | 5.48 | 5.34 | 33116 |
| 1738601700 | 5.37 | -0.03 | -0.56 | 5.4 | 5.4 | 5.3 | 26480 |
| 1738342500 | 5.4 | 0.07 | 1.31 | 5.35 | 5.4 | 5.35 | 2871 |
| 1738256100 | 5.33 | -0.06 | -1.11 | 5.4 | 5.4 | 5.33 | 1010 |
| 1738169700 | 5.39 | -0.01 | -0.19 | 5.4 | 5.4 | 5.34 | 15070 |
| 1738083300 | 5.4 | 0.06 | 1.12 | 5.4 | 5.4 | 5.39 | 10540 |
| 1737996900 | 5.34 | -0.06 | -1.11 | 5.32 | 5.4 | 5.3099999 | 3023 |
| 1737737700 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1737651300 | 5.4 | -0.05 | -0.92 | 5.54 | 5.54 | 5.33 | 13352 |
| 1737564900 | 5.45 | 0.05 | 0.93 | 5.3 | 5.45 | 5.3 | 40548 |
| 1737478500 | 5.4 | 0.1 | 1.89 | 5.3 | 5.5 | 5.3 | 9276 |
| 1737392100 | 5.3 | 0 | 0.00 | 5.35 | 5.38 | 5.3 | 6122 |
| 1737132900 | 5.3 | 0 | 0.00 | 5.3 | 5.5 | 5.3 | 19277 |
| 1737046500 | 5.3 | 0 | 0.00 | 5.3 | 5.46 | 5.3 | 19334 |
| 1736960100 | 5.3 | 0.03 | 0.57 | 5.3 | 5.82 | 5.2699999 | 22132 |
| 1736873700 | 5.2699999 | -0.03 | -0.57 | 5.3 | 5.3 | 5.2699999 | 1262 |
| 1736787300 | 5.3 | 0.05 | 0.95 | 5.3 | 5.37 | 5.3 | 10531 |
| 1736528100 | 5.25 | -0.01 | -0.19 | 5.29 | 5.29 | 5.25 | 141354 |
| 1736441700 | 5.26 | -0.03 | -0.57 | 5.18 | 5.3 | 5.18 | 6646 |
| 1736355300 | 5.29 | 0 | 0.00 | 5.14 | 5.32 | 5.14 | 6899 |
| 1736268900 | 5.29 | -0.01 | -0.19 | 5.22 | 5.32 | 5.22 | 1391 |
| 1736182500 | 5.3 | 0.15 | 2.91 | 5.18 | 5.3 | 5.18 | 62708 |
| 1735923300 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1735836900 | 5.15 | -0.02 | -0.39 | 5.18 | 5.18 | 5.15 | 583 |
| 1735577700 | 5.17 | -0.01 | -0.19 | 5.05 | 5.17 | 5.05 | 2285 |
| 1735318500 | 5.18 | 0.03 | 0.58 | 5.13 | 5.18 | 5.12 | 3728 |
| 1734972900 | 5.15 | -0.02 | -0.39 | 5.21 | 5.21 | 5.04 | 5108 |
| 1734713700 | 5.17 | 0.01 | 0.19 | 5.18 | 5.2 | 5.12 | 19714 |
| 1734627300 | 5.16 | 0.03 | 0.58 | 5.01 | 5.16 | 5.01 | 42955 |
| 1734540900 | 5.13 | 0.03 | 0.59 | 5.13 | 5.13 | 5 | 28140 |
| 1734454500 | 5.1 | -0.03 | -0.58 | 5.05 | 5.11 | 5.05 | 1411 |
| 1734368100 | 5.13 | 0.02 | 0.39 | 5.18 | 5.19 | 5.1 | 136230 |
| 1734108900 | 5.11 | 0.02 | 0.39 | 5.1 | 5.21 | 5.1 | 10324 |
| 1734022500 | 5.09 | 0.03 | 0.59 | 5.04 | 5.1 | 4.97 | 21114 |
| 1733936100 | 5.0599999 | -0.13 | -2.50 | 5.2 | 5.26 | 5 | 25625 |
| 1733849700 | 5.19 | 0 | 0.00 | 5.2 | 5.34 | 5.19 | 55005 |
| 1733763300 | 5.19 | 0.04 | 0.78 | 5.1 | 5.38 | 5.1 | 23014 |
| 1733504100 | 5.15 | 0.02 | 0.39 | 5.22 | 5.22 | 5.07 | 10610 |
| 1733417700 | 5.13 | -0.24 | -4.47 | 5.34 | 5.34 | 5.11 | 16782 |
| 1733331300 | 5.37 | -0.04 | -0.74 | 5.38 | 5.38 | 5.3099999 | 818 |
| 1733244900 | 5.41 | 0.09 | 1.69 | 5.28 | 5.41 | 5.28 | 7827 |
| 1733158500 | 5.32 | 0.02 | 0.38 | 5.39 | 5.4 | 5.26 | 7500 |
| 1732899300 | 5.3 | -0.17 | -3.11 | 5.38 | 5.38 | 5.21 | 1845 |
| 1732812900 | 5.47 | 0 | 0.00 | 5.47 | 5.47 | 5.47 | 0 |
| 1732726500 | 5.47 | -0.02 | -0.36 | 5.48 | 5.5 | 5.38 | 28086 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
