News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 1.99004975124 | 8.04 | 8.2 | 7.96 | 6769 | 8.08550595 | DE |
| 4 | 0.7 | 9.33333333333 | 7.5 | 8.2 | 7.44 | 10575 | 7.83115097 | DE |
| 12 | 0.4 | 5.12820512821 | 7.8 | 8.2 | 7.04 | 12304 | 7.76522117 | DE |
| 26 | 0.76 | 10.2150537634 | 7.44 | 8.2 | 7.04 | 17522 | 7.66617169 | DE |
| 52 | 1.24 | 17.816091954 | 6.96 | 8.2 | 6.2 | 14163 | 7.39604384 | DE |
| 156 | 2.12 | 34.8684210526 | 6.08 | 8.2 | 5.28 | 11305 | 6.70652524 | DE |
| 260 | 1.22 | 17.4785100287 | 6.98 | 8.2 | 4.52 | 10552 | 6.43861881 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 8.14 | 0.1 | 1.24 | 8 | 8.16 | 7.98 | 15394 |
| 1721406600 | 8.0399999 | -0.02 | -0.25 | 8.0399999 | 8.1 | 8.02 | 6804 |
| 1721320200 | 8.06 | 0.08 | 1.00 | 8.0399999 | 8.1 | 8.02 | 6906 |
| 1721233800 | 7.98 | -0.06 | -0.75 | 8 | 8.02 | 7.96 | 2288 |
| 1721147400 | 8.0399999 | -0.08 | -0.99 | 8.0399999 | 8.06 | 7.98 | 2455 |
| 1721061000 | 8.1199999 | 0.08 | 1.00 | 8.1 | 8.1199999 | 7.98 | 6901 |
| 1720801800 | 8.0399999 | 0.1 | 1.26 | 7.94 | 8.1 | 7.88 | 12332 |
| 1720715400 | 7.94 | 0.16 | 2.06 | 7.8 | 7.94 | 7.78 | 9646 |
| 1720629000 | 7.78 | -0.02 | -0.26 | 7.8 | 7.82 | 7.78 | 723 |
| 1720542600 | 7.8 | -0.04 | -0.51 | 7.84 | 7.84 | 7.76 | 2490 |
| 1720456200 | 7.84 | 0.04 | 0.51 | 7.82 | 7.9 | 7.76 | 62920 |
| 1720197000 | 7.8 | 0.06 | 0.78 | 7.72 | 7.8 | 7.7 | 8148 |
| 1720110600 | 7.74 | 0.04 | 0.52 | 7.72 | 7.8 | 7.72 | 4232 |
| 1720024200 | 7.7 | 0.04 | 0.52 | 7.6 | 7.74 | 7.6 | 19823 |
| 1719937800 | 7.66 | -0.06 | -0.78 | 7.6 | 7.68 | 7.6 | 3129 |
| 1719851400 | 7.72 | 0.24 | 3.21 | 7.46 | 7.8 | 7.46 | 18904 |
| 1719592200 | 7.48 | -0.04 | -0.53 | 7.52 | 7.6 | 7.48 | 15681 |
| 1719505800 | 7.52 | 0.08 | 1.08 | 7.44 | 7.54 | 7.44 | 3541 |
| 1719419400 | 7.44 | -0.06 | -0.80 | 7.52 | 7.56 | 7.44 | 11656 |
| 1719333000 | 7.5 | -0.04 | -0.53 | 7.5 | 7.54 | 7.5 | 4872 |
| 1719246600 | 7.54 | 0.06 | 0.80 | 7.42 | 7.66 | 7.42 | 26304 |
| 1718987400 | 7.48 | 0.22 | 3.03 | 7.26 | 7.56 | 7.26 | 29127 |
| 1718901000 | 7.26 | 0.02 | 0.28 | 7.22 | 7.26 | 7.22 | 9605 |
| 1718814600 | 7.24 | -0.14 | -1.90 | 7.38 | 7.46 | 7.04 | 17921 |
| 1718728200 | 7.38 | -0.26 | -3.40 | 7.62 | 7.66 | 7.36 | 13407 |
| 1718641800 | 7.64 | -0.14 | -1.80 | 7.72 | 7.74 | 7.42 | 24554 |
| 1718382600 | 7.78 | -0.08 | -1.02 | 7.8 | 7.86 | 7.6 | 29427 |
| 1718296200 | 7.86 | 0.1 | 1.29 | 7.74 | 7.86 | 7.62 | 28085 |
| 1718209800 | 7.76 | 0.14 | 1.84 | 7.6 | 7.8 | 7.6 | 6628 |
| 1718123400 | 7.62 | -0.3 | -3.79 | 7.92 | 7.94 | 7.56 | 12369 |
| 1718037000 | 7.92 | -0.14 | -1.74 | 8.06 | 8.06 | 7.92 | 6904 |
| 1717777800 | 8.06 | -0.1 | -1.23 | 8.1 | 8.1 | 7.98 | 7837 |
| 1717691400 | 8.16 | 0.22 | 2.77 | 8 | 8.16 | 8 | 19570 |
| 1717605000 | 7.94 | 0.04 | 0.51 | 7.9 | 8 | 7.9 | 8990 |
| 1717518600 | 7.9 | 0 | 0.00 | 7.9 | 7.92 | 7.86 | 2168 |
| 1717432200 | 7.9 | -0.1 | -1.25 | 7.92 | 7.92 | 7.86 | 9024 |
| 1717173000 | 8 | 0 | 0.00 | 8 | 8 | 7.9 | 4738 |
| 1717086600 | 8 | 0.06 | 0.76 | 7.98 | 8 | 7.88 | 8969 |
| 1717000200 | 7.94 | 0.18 | 2.32 | 7.76 | 8 | 7.76 | 13955 |
| 1716913800 | 7.76 | 0.02 | 0.26 | 7.76 | 7.8 | 7.74 | 1846 |
| 1716827400 | 7.74 | 0.02 | 0.26 | 7.72 | 7.8 | 7.7 | 4354 |
| 1716568200 | 7.72 | -0.08 | -1.03 | 7.8 | 7.8 | 7.72 | 1581 |
| 1716481800 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.76 | 1008 |
| 1716395400 | 7.8 | -0.04 | -0.51 | 7.84 | 7.86 | 7.76 | 3374 |
| 1716309000 | 7.84 | 0.06 | 0.77 | 7.76 | 7.88 | 7.76 | 12511 |
| 1716222600 | 7.78 | 0 | 0.00 | 7.82 | 7.82 | 7.78 | 1455 |
| 1715963400 | 7.78 | -0.02 | -0.26 | 7.8 | 7.82 | 7.74 | 2888 |
| 1715877000 | 7.8 | 0.08 | 1.04 | 7.74 | 7.82 | 7.74 | 12186 |
| 1715790600 | 7.72 | -0.06 | -0.77 | 7.82 | 7.82 | 7.72 | 3018 |
| 1715704200 | 7.78 | 0 | 0.00 | 7.76 | 7.82 | 7.76 | 5580 |
| 1715617800 | 7.78 | 0.02 | 0.26 | 7.7 | 7.82 | 7.7 | 8816 |
| 1715358600 | 7.76 | 0 | 0.00 | 7.8 | 7.82 | 7.76 | 1295 |
| 1715272200 | 7.76 | 0.02 | 0.26 | 7.74 | 7.8 | 7.74 | 1632 |
| 1715185800 | 7.74 | -0.06 | -0.77 | 7.8 | 7.82 | 7.74 | 3483 |
| 1715099400 | 7.8 | 0.08 | 1.04 | 7.78 | 7.8 | 7.78 | 2680 |
| 1715013000 | 7.72 | -0.02 | -0.26 | 7.76 | 7.82 | 7.72 | 5963 |
| 1714753800 | 7.74 | 0.14 | 1.84 | 7.8 | 7.8 | 7.7 | 104015 |
| 1714667400 | 7.6 | -0.2 | -2.56 | 7.8 | 7.82 | 7.56 | 12443 |
| 1714494600 | 7.8 | 0.1 | 1.30 | 7.8 | 7.82 | 7.78 | 32383 |
| 1714408200 | 7.7 | 0.16 | 2.12 | 7.54 | 7.7 | 7.54 | 11521 |
| 1714149000 | 7.54 | 0.14 | 1.89 | 7.4 | 7.54 | 7.4 | 5268 |
| 1714062600 | 7.4 | -0.26 | -3.39 | 7.64 | 7.68 | 7.36 | 25176 |
| 1713976200 | 7.66 | -0.08 | -1.03 | 7.76 | 7.76 | 7.66 | 3683 |
| 1713889800 | 7.74 | -0.04 | -0.51 | 7.78 | 7.8 | 7.74 | 1656 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
