News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.925 | -18.2625863771 | 5.065 | 5.17 | 3.9 | 124526 | 4.24533546 | DE |
| 4 | -1.44 | -25.8064516129 | 5.58 | 6.6 | 3.9 | 91556 | 5.17282083 | DE |
| 12 | -1.61 | -28 | 5.75 | 6.965 | 3.9 | 66613 | 5.5097307 | DE |
| 26 | -1.46 | -26.0714285714 | 5.6 | 7.93 | 3.9 | 77257 | 6.19748316 | DE |
| 52 | -0.645 | -13.4796238245 | 4.785 | 10.4 | 3.9 | 171052 | 7.13011623 | DE |
| 156 | -8.06 | -66.0655737705 | 12.2 | 12.99 | 1.612 | 118909 | 6.24224529 | DE |
| 260 | -5.845 | -58.5378067101 | 9.985 | 17.34 | 1.612 | 116575 | 7.45311399 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718814600 | 3.982 | -0.11 | -2.74 | 4.094 | 4.12 | 3.9 | 116698 |
| 1718728200 | 4.094 | 0.03 | 0.79 | 4.11 | 4.3179999 | 4.064 | 70087 |
| 1718641800 | 4.062 | -0.16 | -3.74 | 4.15 | 4.398 | 4.032 | 167215 |
| 1718382600 | 4.22 | -0.65 | -13.35 | 4.75 | 4.862 | 4.148 | 267072 |
| 1718296200 | 4.87 | -0.13 | -2.60 | 5.065 | 5.17 | 4.842 | 63042 |
| 1718209800 | 5 | -0.03 | -0.60 | 5 | 5.1849999 | 4.94 | 77612 |
| 1718123400 | 5.03 | -0.23 | -4.28 | 5.15 | 5.15 | 4.78 | 164038 |
| 1718037000 | 5.255 | 0 | 0.00 | 5.255 | 5.255 | 5.255 | 0 |
| 1717777800 | 5.255 | -0.36 | -6.33 | 5.61 | 5.65 | 5.22 | 112162 |
| 1717691400 | 5.61 | -0.22 | -3.77 | 5.88 | 5.88 | 5.585 | 64604 |
| 1717605000 | 5.83 | -0.06 | -1.02 | 5.98 | 5.98 | 5.8099999 | 37410 |
| 1717518600 | 5.89 | -0.54 | -8.33 | 6.3099999 | 6.34 | 5.83 | 120055 |
| 1717432200 | 6.425 | -0.07 | -1.00 | 6.6 | 6.6 | 6.3949999 | 55956 |
| 1717173000 | 6.49 | 0.01 | 0.15 | 6.36 | 6.54 | 6.36 | 30853 |
| 1717086600 | 6.48 | 0.37 | 6.06 | 6.11 | 6.49 | 6.035 | 68664 |
| 1717000200 | 6.11 | -0.04 | -0.65 | 6.15 | 6.25 | 6.0599999 | 41937 |
| 1716913800 | 6.15 | -0.02 | -0.32 | 6.17 | 6.21 | 6.025 | 40842 |
| 1716827400 | 6.17 | 0.05 | 0.82 | 6.105 | 6.255 | 6 | 29351 |
| 1716568200 | 6.12 | 0.01 | 0.16 | 6.1 | 6.45 | 6.05 | 126077 |
| 1716481800 | 6.11 | 0.41 | 7.19 | 5.58 | 6.14 | 5.5 | 163029 |
| 1716395400 | 5.7 | -0.81 | -12.44 | 6.3 | 6.42 | 5.345 | 404762 |
| 1716309000 | 6.51 | -0.06 | -0.91 | 6.55 | 6.55 | 6.33 | 35093 |
| 1716222600 | 6.57 | -0.2 | -2.88 | 6.72 | 6.805 | 6.525 | 25946 |
| 1715963400 | 6.765 | -0.03 | -0.37 | 6.8 | 6.8 | 6.7 | 11180 |
| 1715877000 | 6.79 | 0 | 0.07 | 6.84 | 6.915 | 6.745 | 41575 |
| 1715790600 | 6.785 | 0.03 | 0.37 | 6.85 | 6.965 | 6.715 | 71702 |
| 1715704200 | 6.76 | 0.14 | 2.04 | 6.68 | 6.84 | 6.62 | 57378 |
| 1715617800 | 6.625 | 0.26 | 4.00 | 6.34 | 6.695 | 6.34 | 83021 |
| 1715358600 | 6.37 | 0.16 | 2.58 | 6.235 | 6.5 | 6.155 | 44719 |
| 1715272200 | 6.21 | 0.03 | 0.49 | 6.3 | 6.35 | 6.1849999 | 15803 |
| 1715185800 | 6.18 | -0.04 | -0.56 | 6.2699999 | 6.295 | 6.135 | 26726 |
| 1715099400 | 6.215 | 0.18 | 2.98 | 6.1 | 6.34 | 6.025 | 88720 |
| 1715013000 | 6.035 | 0.16 | 2.64 | 5.905 | 6.07 | 5.795 | 51623 |
| 1714753800 | 5.88 | 0.32 | 5.76 | 5.59 | 5.925 | 5.59 | 98513 |
| 1714667400 | 5.5599999 | 0.11 | 2.11 | 5.505 | 5.67 | 5.445 | 49210 |
| 1714494600 | 5.445 | -0.05 | -0.82 | 5.585 | 5.585 | 5.415 | 18314 |
| 1714408200 | 5.49 | 0.04 | 0.73 | 5.57 | 5.57 | 5.355 | 29621 |
| 1714149000 | 5.45 | 0.05 | 0.93 | 5.45 | 5.525 | 5.385 | 25481 |
| 1714062600 | 5.4 | -0.14 | -2.44 | 5.79 | 5.79 | 5.4 | 26330 |
| 1713976200 | 5.535 | -0.22 | -3.74 | 5.725 | 5.725 | 5.495 | 45258 |
| 1713889800 | 5.75 | 0.37 | 6.88 | 5.43 | 5.79 | 5.43 | 46597 |
| 1713803400 | 5.38 | 0.13 | 2.48 | 5.29 | 5.43 | 5.245 | 37347 |
| 1713544200 | 5.25 | 0.05 | 1.06 | 5.15 | 5.335 | 5.08 | 33339 |
| 1713457800 | 5.195 | -0.04 | -0.76 | 5.15 | 5.285 | 5.07 | 35872 |
| 1713371400 | 5.235 | -0.17 | -3.06 | 5.25 | 5.4 | 5.15 | 56248 |
| 1713285000 | 5.4 | 0.06 | 1.03 | 5.34 | 5.4 | 5.165 | 58521 |
| 1713198600 | 5.345 | 0.11 | 2.00 | 5.24 | 5.365 | 5.2 | 36779 |
| 1712939400 | 5.24 | -0.29 | -5.24 | 5.55 | 5.71 | 5.24 | 67348 |
| 1712853000 | 5.53 | -0.11 | -1.95 | 5.61 | 5.665 | 5.51 | 33132 |
| 1712766600 | 5.64 | -0.04 | -0.62 | 5.78 | 5.845 | 5.625 | 45413 |
| 1712680200 | 5.675 | -0.04 | -0.70 | 5.67 | 5.725 | 5.6449999 | 19099 |
| 1712593800 | 5.715 | 0 | 0.09 | 5.69 | 5.8 | 5.68 | 34547 |
| 1712334600 | 5.71 | -0.06 | -1.04 | 5.75 | 5.75 | 5.64 | 15129 |
| 1712248200 | 5.7699999 | -0.05 | -0.86 | 5.805 | 5.88 | 5.715 | 25553 |
| 1712161800 | 5.82 | 0.24 | 4.30 | 5.58 | 5.82 | 5.53 | 60818 |
| 1712075400 | 5.58 | -0.12 | -2.11 | 5.67 | 5.815 | 5.5599999 | 63699 |
| 1711647000 | 5.7 | -0.07 | -1.21 | 5.75 | 5.7699999 | 5.66 | 20480 |
| 1711560600 | 5.7699999 | 0.03 | 0.52 | 5.74 | 5.78 | 5.65 | 19351 |
| 1711474200 | 5.74 | 0.05 | 0.88 | 5.67 | 5.74 | 5.6 | 15435 |
| 1711387800 | 5.69 | -0.08 | -1.39 | 5.75 | 5.7699999 | 5.64 | 15939 |
| 1711128600 | 5.7699999 | 0 | 0.00 | 5.7 | 5.84 | 5.7 | 8858 |
| 1711042200 | 5.7699999 | 0.09 | 1.58 | 5.66 | 5.85 | 5.6 | 25880 |
| 1710955800 | 5.68 | -0.01 | -0.18 | 5.62 | 5.69 | 5.59 | 16639 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
