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 | -0.026 | -0.663265306122 | 3.92 | 3.944 | 3.64 | 127307 | 3.76387658 | DE |
| 4 | -0.536 | -12.0993227991 | 4.43 | 4.706 | 3.64 | 181130 | 4.22429406 | DE |
| 12 | -0.076 | -1.91435768262 | 3.97 | 4.706 | 3.63 | 173167 | 4.06210133 | DE |
| 26 | -0.158 | -3.89930898322 | 4.052 | 4.706 | 3.382 | 262067 | 3.93961824 | DE |
| 52 | -2.096 | -34.9916527546 | 5.99 | 6.275 | 3.382 | 348319 | 4.63322556 | DE |
| 156 | -6.121 | -61.1183225162 | 10.015 | 13.42 | 3.382 | 490541 | 7.88300673 | DE |
| 260 | -12.956 | -76.8902077151 | 16.85 | 18.67 | 3.382 | 640548 | 9.77649519 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718901000 | 3.894 | -0 | -0.05 | 3.87 | 3.92 | 3.87 | 54603 |
| 1718814600 | 3.896 | 0.06 | 1.46 | 3.818 | 3.898 | 3.818 | 70866 |
| 1718728200 | 3.84 | 0.07 | 1.91 | 3.792 | 3.84 | 3.76 | 84714 |
| 1718641800 | 3.768 | 0.09 | 2.39 | 3.676 | 3.8 | 3.662 | 166458 |
| 1718382600 | 3.68 | -0.06 | -1.66 | 3.71 | 3.77 | 3.64 | 155130 |
| 1718296200 | 3.742 | -0.21 | -5.27 | 3.92 | 3.944 | 3.74 | 159366 |
| 1718209800 | 3.95 | 0.11 | 2.81 | 3.82 | 3.96 | 3.82 | 158939 |
| 1718123400 | 3.842 | 0.01 | 0.21 | 3.84 | 3.898 | 3.75 | 317769 |
| 1718037000 | 3.834 | -0.25 | -6.12 | 3.94 | 3.958 | 3.814 | 230227 |
| 1717777800 | 4.084 | -0.17 | -4.04 | 4.25 | 4.2699999 | 4.072 | 175674 |
| 1717691400 | 4.256 | -0.17 | -3.84 | 4.426 | 4.468 | 4.256 | 142350 |
| 1717605000 | 4.426 | -0.12 | -2.55 | 4.55 | 4.58 | 4.408 | 138887 |
| 1717518600 | 4.542 | -0.13 | -2.70 | 4.63 | 4.69 | 4.542 | 104902 |
| 1717432200 | 4.668 | 0.04 | 0.78 | 4.62 | 4.706 | 4.574 | 155207 |
| 1717173000 | 4.632 | 0.1 | 2.25 | 4.5199999 | 4.632 | 4.5199999 | 584542 |
| 1717086600 | 4.53 | 0.01 | 0.13 | 4.5 | 4.58 | 4.5 | 99250 |
| 1717000200 | 4.524 | 0.05 | 1.16 | 4.482 | 4.538 | 4.392 | 149040 |
| 1716913800 | 4.472 | 0.07 | 1.54 | 4.41 | 4.586 | 4.4 | 314195 |
| 1716827400 | 4.404 | 0.04 | 0.87 | 4.33 | 4.438 | 4.33 | 65615 |
| 1716568200 | 4.366 | 0.05 | 1.25 | 4.3 | 4.388 | 4.3 | 80141 |
| 1716481800 | 4.312 | -0.12 | -2.66 | 4.43 | 4.5199999 | 4.3099999 | 269336 |
| 1716395400 | 4.43 | -0.07 | -1.56 | 4.406 | 4.43 | 4.204 | 225608 |
| 1716309000 | 4.5 | 0.12 | 2.83 | 4.396 | 4.5 | 4.376 | 230039 |
| 1716222600 | 4.376 | 0.01 | 0.23 | 4.366 | 4.39 | 4.334 | 74079 |
| 1715963400 | 4.366 | 0.1 | 2.25 | 4.2699999 | 4.366 | 4.2 | 202215 |
| 1715877000 | 4.2699999 | 0.2 | 4.97 | 4.098 | 4.2699999 | 4.0359999 | 365431 |
| 1715790600 | 4.0679999 | 0.02 | 0.59 | 4.03 | 4.138 | 3.976 | 371580 |
| 1715704200 | 4.0439999 | 0.27 | 7.21 | 3.8 | 4.058 | 3.8 | 476102 |
| 1715617800 | 3.772 | -0.04 | -1.15 | 3.8 | 3.85 | 3.74 | 141867 |
| 1715358600 | 3.816 | 0.01 | 0.16 | 3.798 | 3.884 | 3.78 | 118481 |
| 1715272200 | 3.81 | 0.06 | 1.55 | 3.73 | 3.812 | 3.73 | 111841 |
| 1715185800 | 3.752 | -0 | -0.05 | 3.75 | 3.768 | 3.722 | 96601 |
| 1715099400 | 3.754 | 0.04 | 1.02 | 3.736 | 3.756 | 3.726 | 96842 |
| 1715013000 | 3.716 | -0.15 | -3.83 | 3.864 | 3.872 | 3.71 | 179818 |
| 1714753800 | 3.864 | 0.09 | 2.33 | 3.776 | 4.05 | 3.75 | 378161 |
| 1714667400 | 3.776 | -0.01 | -0.26 | 3.78 | 3.804 | 3.762 | 67369 |
| 1714494600 | 3.786 | -0.01 | -0.21 | 3.84 | 3.84 | 3.736 | 144086 |
| 1714408200 | 3.794 | -0.09 | -2.37 | 3.87 | 3.892 | 3.768 | 113710 |
| 1714149000 | 3.886 | 0.12 | 3.30 | 3.762 | 3.92 | 3.75 | 144029 |
| 1714062600 | 3.762 | -0.03 | -0.90 | 3.774 | 3.778 | 3.734 | 48566 |
| 1713976200 | 3.796 | 0.05 | 1.23 | 3.78 | 3.806 | 3.738 | 85401 |
| 1713889800 | 3.75 | -0.11 | -2.75 | 3.876 | 3.88 | 3.742 | 143475 |
| 1713803400 | 3.856 | 0.09 | 2.50 | 3.756 | 3.894 | 3.756 | 140321 |
| 1713544200 | 3.762 | -0.09 | -2.23 | 3.812 | 3.828 | 3.736 | 54329 |
| 1713457800 | 3.848 | 0.06 | 1.58 | 3.82 | 3.854 | 3.77 | 125007 |
| 1713371400 | 3.788 | 0.06 | 1.50 | 3.718 | 3.812 | 3.718 | 101174 |
| 1713285000 | 3.732 | 0.06 | 1.52 | 3.64 | 3.754 | 3.63 | 120291 |
| 1713198600 | 3.676 | -0.04 | -0.97 | 3.7 | 3.748 | 3.64 | 188812 |
| 1712939400 | 3.712 | -0.07 | -1.80 | 3.802 | 3.83 | 3.712 | 137656 |
| 1712853000 | 3.78 | -0.05 | -1.41 | 3.83 | 3.844 | 3.76 | 169706 |
| 1712766600 | 3.834 | -0.11 | -2.69 | 3.94 | 3.982 | 3.834 | 152801 |
| 1712680200 | 3.94 | -0.15 | -3.57 | 4.05 | 4.05 | 3.94 | 102488 |
| 1712593800 | 4.086 | 0.19 | 4.93 | 3.876 | 4.086 | 3.876 | 192015 |
| 1712334600 | 3.894 | -0.11 | -2.84 | 4.018 | 4.0199999 | 3.858 | 201645 |
| 1712248200 | 4.008 | 0.01 | 0.20 | 3.98 | 4.07 | 3.966 | 173963 |
| 1712161800 | 4 | 0.09 | 2.25 | 3.868 | 4 | 3.824 | 169273 |
| 1712075400 | 3.912 | -0.13 | -3.26 | 4.016 | 4.024 | 3.89 | 157702 |
| 1711647000 | 4.0439999 | 0.07 | 1.66 | 3.97 | 4.098 | 3.944 | 245433 |
| 1711560600 | 3.978 | 0.07 | 1.74 | 3.902 | 4 | 3.864 | 293530 |
| 1711474200 | 3.91 | 0.16 | 4.27 | 3.792 | 3.91 | 3.706 | 291940 |
| 1711387800 | 3.75 | 0.1 | 2.74 | 3.628 | 3.78 | 3.628 | 112454 |
| 1711128600 | 3.65 | -0.07 | -1.99 | 3.69 | 3.73 | 3.642 | 174393 |
| 1711042200 | 3.724 | -0.07 | -1.74 | 3.842 | 3.842 | 3.692 | 126189 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
