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 | 0.35 | 4.57516339869 | 7.65 | 8 | 7.65 | 2153 | 7.76579974 | DE |
| 4 | 0 | 0 | 8 | 8 | 7.55 | 1382 | 7.75703401 | DE |
| 12 | 0.2 | 2.5641025641 | 7.8 | 8.4 | 7.55 | 1059 | 7.90653977 | DE |
| 26 | 0.5 | 6.66666666667 | 7.5 | 9.1 | 7.05 | 2305 | 8.13726383 | DE |
| 52 | -1.45 | -15.3439153439 | 9.45 | 9.45 | 6.85 | 1967 | 7.97466652 | DE |
| 156 | -0.25 | -3.0303030303 | 8.25 | 10.4 | 6.85 | 1896 | 8.30775084 | DE |
| 260 | 0.9 | 12.676056338 | 7.1 | 10.4 | 4.3 | 2117 | 7.712104 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 8 | 0.05 | 0.63 | 8 | 8 | 8 | 1059 |
| 1721925000 | 7.95 | 0.05 | 0.63 | 7.95 | 7.95 | 7.95 | 500 |
| 1721838600 | 7.9 | 0.05 | 0.64 | 7.9 | 7.9 | 7.9 | 204 |
| 1721752200 | 7.85 | 0.1 | 1.29 | 7.85 | 7.85 | 7.85 | 1048 |
| 1721665800 | 7.75 | 0.1 | 1.31 | 7.75 | 7.75 | 7.75 | 8361 |
| 1721406600 | 7.65 | -0.1 | -1.29 | 7.65 | 7.65 | 7.65 | 653 |
| 1721320200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1721233800 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1721147400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1721061000 | 7.75 | 0.2 | 2.65 | 7.75 | 7.75 | 7.75 | 585 |
| 1720801800 | 7.55 | -0.05 | -0.66 | 7.55 | 7.55 | 7.55 | 700 |
| 1720715400 | 7.6 | -0.15 | -1.94 | 7.55 | 7.6 | 7.55 | 2101 |
| 1720629000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 1791 |
| 1720542600 | 7.75 | -0.05 | -0.64 | 7.75 | 7.75 | 7.75 | 2552 |
| 1720456200 | 7.8 | -0.2 | -2.50 | 7.8 | 7.8 | 7.8 | 2092 |
| 1720197000 | 8 | 0.25 | 3.23 | 8 | 8 | 8 | 26 |
| 1720110600 | 7.75 | -0.25 | -3.13 | 7.75 | 7.75 | 7.75 | 163 |
| 1720024200 | 8 | 0.05 | 0.63 | 7.95 | 8 | 7.95 | 1200 |
| 1719937800 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1719851400 | 7.95 | -0.05 | -0.63 | 7.95 | 7.95 | 7.95 | 100 |
| 1719592200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 38 |
| 1719505800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 100 |
| 1719419400 | 8 | 0.15 | 1.91 | 8 | 8 | 8 | 103 |
| 1719333000 | 7.85 | -0.1 | -1.26 | 7.85 | 7.85 | 7.85 | 15 |
| 1719246600 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1718987400 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1718901000 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 200 |
| 1718814600 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1718728200 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1718641800 | 7.95 | 0.3 | 3.92 | 7.95 | 7.95 | 7.95 | 606 |
| 1718382600 | 7.65 | -0.35 | -4.38 | 7.8 | 7.8 | 7.65 | 1183 |
| 1718296200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 265 |
| 1718209800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 913 |
| 1718123400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 2000 |
| 1718037000 | 8 | 0 | 0.00 | 8 | 8 | 8 | 52 |
| 1717777800 | 8 | 0.45 | 5.96 | 7.7 | 8 | 7.7 | 2400 |
| 1717691400 | 7.55 | -0.45 | -5.63 | 8 | 8 | 7.55 | 1247 |
| 1717605000 | 8 | 0 | 0.00 | 8 | 8 | 8 | 137 |
| 1717518600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 473 |
| 1717432200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 519 |
| 1717173000 | 8 | 0 | 0.00 | 8 | 8 | 8 | 270 |
| 1717086600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 310 |
| 1717000200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 3495 |
| 1716913800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 2134 |
| 1716827400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1716568200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 300 |
| 1716481800 | 8 | -0.4 | -4.76 | 8 | 8 | 8 | 3595 |
| 1716395400 | 8.4 | 0.4 | 5.00 | 8.4 | 8.4 | 8.4 | 50 |
| 1716309000 | 8 | -0.4 | -4.76 | 8.4 | 8.4 | 8 | 1270 |
| 1716222600 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 370 |
| 1715963400 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1715877000 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 520 |
| 1715790600 | 8.4 | 0.2 | 2.44 | 8.2 | 8.4 | 8.2 | 643 |
| 1715704200 | 8.2 | -0.2 | -2.38 | 8.2 | 8.2 | 8.2 | 550 |
| 1715617800 | 8.4 | 0.15 | 1.82 | 8 | 8.4 | 8 | 157 |
| 1715358600 | 8.25 | 0.15 | 1.85 | 8.25 | 8.25 | 8.25 | 1672 |
| 1715272200 | 8.1 | 0.05 | 0.62 | 8.1 | 8.1 | 8.1 | 2295 |
| 1715185800 | 8.05 | 0.05 | 0.63 | 8 | 8.05 | 8 | 627 |
| 1715099400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 1640 |
| 1715013000 | 8 | 0.2 | 2.56 | 8 | 8 | 8 | 500 |
| 1714753800 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 205 |
| 1714667400 | 7.8 | -0.1 | -1.27 | 7.8 | 7.8 | 7.8 | 3853 |
| 1714494600 | 7.9 | 0.1 | 1.28 | 7.9 | 7.9 | 7.9 | 400 |
| 1714408200 | 7.8 | -0.1 | -1.27 | 7.9 | 7.9 | 7.8 | 1749 |
| 1714149000 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 70 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
