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 | -0.39 | -3.97959183673 | 9.8 | 9.8 | 9.24 | 8523 | 9.3497922 | DE |
| 4 | 0.365 | 4.03537866224 | 9.045 | 10.44 | 8.925 | 22605 | 9.71640428 | DE |
| 12 | 2.525 | 36.6739288308 | 6.885 | 10.44 | 6.65 | 33313 | 8.78265145 | DE |
| 26 | 4.878 | 107.634598411 | 4.532 | 10.44 | 4.4139999 | 36316 | 7.46591175 | DE |
| 52 | 3.154 | 50.415601023 | 6.256 | 10.44 | 3.281 | 55871 | 5.41266874 | DE |
| 156 | -20.55 | -68.5914552737 | 29.96 | 35.2 | 3.281 | 299340 | 10.73216714 | DE |
| 260 | -45.59 | -82.8909090909 | 55 | 56.76 | 3.281 | 295189 | 16.3474181 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729283160 | 9.4149999 | 0.06 | 0.70 | 9.26 | 9.515 | 9.26 | 2546 |
| 1729196760 | 9.35 | 0.06 | 0.65 | 9.38 | 9.4499999 | 9.24 | 11249 |
| 1729110360 | 9.2899999 | -0.03 | -0.27 | 9.315 | 9.4499999 | 9.26 | 5968 |
| 1729023960 | 9.315 | -0.07 | -0.75 | 9.395 | 9.5399999 | 9.295 | 9102 |
| 1728937620 | 9.385 | -0.01 | -0.11 | 9.425 | 9.545 | 9.305 | 6557 |
| 1728678360 | 9.395 | -0.24 | -2.49 | 9.8 | 9.8 | 9.32 | 9740 |
| 1728591960 | 9.635 | -0.05 | -0.52 | 9.63 | 9.72 | 9.52 | 4070 |
| 1728505560 | 9.685 | 0.03 | 0.26 | 9.6549999 | 9.74 | 9.2449999 | 17102 |
| 1728419160 | 9.66 | -0.08 | -0.77 | 9.7799999 | 9.795 | 9.66 | 4352 |
| 1728332760 | 9.735 | -0.13 | -1.32 | 9.7899999 | 9.9149999 | 9.735 | 9044 |
| 1728073560 | 9.865 | 0.22 | 2.28 | 9.6999999 | 9.94 | 9.68 | 14258 |
| 1727987220 | 9.645 | -0.3 | -3.02 | 9.98 | 9.98 | 9.595 | 10234 |
| 1727900820 | 9.945 | -0.22 | -2.12 | 10.19 | 10.19 | 9.875 | 17719 |
| 1727814420 | 10.16 | 0.06 | 0.59 | 10.01 | 10.44 | 9.9949999 | 60429 |
| 1727728020 | 10.1 | 0.65 | 6.93 | 9.51 | 10.16 | 9.445 | 67546 |
| 1727468760 | 9.445 | -0.31 | -3.13 | 9.765 | 9.895 | 9.445 | 63359 |
| 1727382360 | 9.75 | 0.62 | 6.79 | 9.15 | 9.8699999 | 9.145 | 94683 |
| 1727295960 | 9.13 | 0.02 | 0.16 | 8.975 | 9.1549999 | 8.925 | 14830 |
| 1727209560 | 9.115 | -0.12 | -1.25 | 9.16 | 9.265 | 9.02 | 13546 |
| 1727123160 | 9.23 | 0.23 | 2.56 | 9.1199999 | 9.2899999 | 8.97 | 10387 |
| 1726864020 | 9 | -0.06 | -0.66 | 9.045 | 9.095 | 8.9499999 | 7922 |
| 1726777560 | 9.06 | 0.48 | 5.59 | 8.715 | 9.07 | 8.68 | 19556 |
| 1726691220 | 8.58 | -0.04 | -0.41 | 8.585 | 8.685 | 8.505 | 32129 |
| 1726604760 | 8.615 | 0.08 | 0.88 | 8.55 | 8.69 | 8.5399999 | 10674 |
| 1726518420 | 8.5399999 | 0.09 | 1.07 | 8.455 | 8.57 | 8.295 | 26382 |
| 1726259160 | 8.4499999 | 0.33 | 4.06 | 8.1199999 | 8.465 | 8.025 | 30234 |
| 1726172760 | 8.1199999 | -0.19 | -2.29 | 8.35 | 8.35 | 8.025 | 32672 |
| 1726086360 | 8.31 | 0.16 | 1.96 | 8.6 | 8.685 | 8.21 | 19419 |
| 1725999960 | 8.15 | -0.68 | -7.70 | 8.815 | 8.9 | 8.15 | 24336 |
| 1725913620 | 8.83 | 0.04 | 0.51 | 8.81 | 8.9949999 | 8.72 | 10296 |
| 1725654360 | 8.785 | -0.25 | -2.77 | 8.9 | 9.17 | 8.64 | 17783 |
| 1725567960 | 9.035 | -0.08 | -0.82 | 9.11 | 9.33 | 8.98 | 20961 |
| 1725481560 | 9.11 | -0.21 | -2.25 | 9.25 | 9.39 | 8.805 | 40762 |
| 1725395160 | 9.32 | 0.11 | 1.14 | 9.275 | 9.685 | 9.275 | 100560 |
| 1725308760 | 9.215 | 0.01 | 0.11 | 9.26 | 9.3699999 | 9.035 | 15820 |
| 1725049560 | 9.205 | -0.06 | -0.65 | 9.335 | 9.445 | 9.205 | 48935 |
| 1724963160 | 9.265 | 0.18 | 1.98 | 9.095 | 9.345 | 9.085 | 19105 |
| 1724876760 | 9.085 | 0.09 | 0.94 | 9 | 9.22 | 9 | 5649 |
| 1724790420 | 9 | -0.25 | -2.70 | 9.255 | 9.255 | 8.935 | 9581 |
| 1724704020 | 9.25 | 0.23 | 2.55 | 9.125 | 9.43 | 9.105 | 35670 |
| 1724444820 | 9.02 | -0.03 | -0.33 | 9.06 | 9.1999999 | 8.97 | 4919 |
| 1724358420 | 9.05 | 0 | 0.00 | 9.025 | 9.39 | 8.965 | 39388 |
| 1724271960 | 9.05 | -0.1 | -1.09 | 9.105 | 9.39 | 8.72 | 73088 |
| 1724185560 | 9.15 | -0.1 | -1.08 | 9.31 | 9.4149999 | 9.15 | 16145 |
| 1724099220 | 9.25 | 0.05 | 0.54 | 9.195 | 9.4499999 | 9.195 | 26717 |
| 1723840020 | 9.1999999 | -0.14 | -1.45 | 9.4049999 | 9.475 | 9.19 | 36766 |
| 1723753620 | 9.335 | 0.34 | 3.78 | 8.9949999 | 9.385 | 8.96 | 57161 |
| 1723667160 | 8.9949999 | 0.44 | 5.20 | 8.6 | 9.005 | 8.555 | 78938 |
| 1723580760 | 8.55 | 0.6 | 7.48 | 8.055 | 8.67 | 8.055 | 144838 |
| 1723494360 | 7.955 | -0.12 | -1.49 | 8.115 | 8.1649999 | 7.9 | 46608 |
| 1723235220 | 8.0749999 | 0.14 | 1.83 | 7.91 | 8.195 | 7.91 | 24338 |
| 1723148820 | 7.93 | 0.07 | 0.89 | 7.885 | 8.0399999 | 7.875 | 27960 |
| 1723062360 | 7.86 | 0.29 | 3.83 | 8.1 | 8.25 | 7.83 | 46458 |
| 1722975960 | 7.57 | 0.09 | 1.20 | 7.535 | 7.755 | 7.27 | 18183 |
| 1722889620 | 7.48 | -0.16 | -2.03 | 7.505 | 7.6 | 6.665 | 91393 |
| 1722630360 | 7.635 | -0.19 | -2.37 | 7.97 | 8.1 | 7.57 | 27558 |
| 1722544020 | 7.82 | -0.12 | -1.51 | 7.88 | 8.2449999 | 7.815 | 71200 |
| 1722457560 | 7.94 | 1.06 | 15.41 | 7.6 | 8 | 7.55 | 158887 |
| 1722371220 | 6.88 | 0.04 | 0.51 | 6.885 | 7.2 | 6.795 | 18666 |
| 1722284760 | 6.845 | 0.04 | 0.66 | 6.745 | 6.92 | 6.745 | 4031 |
| 1722025620 | 6.8 | -0.12 | -1.73 | 6.885 | 7.005 | 6.65 | 12922 |
| 1721939160 | 6.92 | 0.01 | 0.14 | 6.895 | 6.925 | 6.63 | 21045 |
| 1721852820 | 6.91 | -0.3 | -4.16 | 7.135 | 7.27 | 6.91 | 10743 |
| 1721766420 | 7.21 | -0.09 | -1.23 | 7.325 | 7.325 | 7.03 | 11517 |
| 1721677800 | 7.3 | 0.16 | 2.17 | 7.16 | 7.385 | 7.16 | 20624 |
| 1721420760 | 7.145 | -0.1 | -1.38 | 7.19 | 7.19 | 6.91 | 6488 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
