News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.537634408602 | 9.3 | 10.5 | 9.05 | 437 | 9.4936842 | DE |
| 4 | 0.9000001 | 10.6508888834 | 8.4499999 | 10.5 | 7.85 | 653 | 9.02841897 | DE |
| 12 | 0.95 | 11.3095238095 | 8.4 | 10.5 | 7.25 | 562 | 8.43648204 | DE |
| 26 | -0.15 | -1.57894736842 | 9.5 | 10.5 | 7.25 | 613 | 8.54605064 | DE |
| 52 | -1.75 | -15.7657657658 | 11.1 | 13.4 | 7.25 | 667 | 9.56866292 | DE |
| 156 | -13.65 | -59.347826087 | 23 | 26.4 | 7.25 | 814 | 17.0055119 | DE |
| 260 | -6.65 | -41.5625 | 16 | 27.2 | 7.25 | 983 | 17.09529309 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729283160 | 9.25 | -0.1 | -1.07 | 9.25 | 9.25 | 9.25 | 70 |
| 1729196760 | 9.35 | -0.1 | -1.06 | 9.4 | 9.4 | 9.35 | 160 |
| 1729110360 | 9.4499999 | -0.1 | -1.05 | 9.4 | 9.4499999 | 9.4 | 121 |
| 1729023960 | 9.55 | 0.05 | 0.53 | 9.6999999 | 9.6999999 | 9.4 | 1201 |
| 1728937620 | 9.5 | 0.3 | 3.26 | 9.85 | 10.5 | 9.05 | 557 |
| 1728678360 | 9.1999999 | 0.35 | 3.95 | 9.3 | 9.75 | 9.1999999 | 146 |
| 1728591960 | 8.85 | -0.15 | -1.67 | 9.05 | 9.05 | 8.85 | 726 |
| 1728505560 | 9 | 0.15 | 1.69 | 8.85 | 9 | 8.85 | 111 |
| 1728419160 | 8.85 | 0.1 | 1.14 | 9.35 | 9.35 | 8.85 | 1382 |
| 1728332760 | 8.75 | -0.5 | -5.41 | 9.1999999 | 9.35 | 8.75 | 263 |
| 1728073560 | 9.25 | 0.25 | 2.78 | 8.55 | 9.25 | 8.55 | 745 |
| 1727987220 | 9 | -0.05 | -0.55 | 9.35 | 9.35 | 8.75 | 128 |
| 1727900820 | 9.05 | 0.85 | 10.37 | 8 | 9.4 | 8 | 5592 |
| 1727814420 | 8.1999999 | 0.05 | 0.61 | 7.85 | 8.5 | 7.85 | 326 |
| 1727728020 | 8.15 | -0.2 | -2.40 | 8.15 | 8.15 | 8.15 | 225 |
| 1727468760 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.15 | 86 |
| 1727382360 | 8.35 | 0.15 | 1.83 | 8.9499999 | 8.9499999 | 8.35 | 248 |
| 1727295960 | 8.1999999 | 0 | 0.00 | 8.1999999 | 8.1999999 | 8.1999999 | 0 |
| 1727209560 | 8.1999999 | -0.2 | -2.38 | 8.1999999 | 8.1999999 | 8.1999999 | 1 |
| 1727123160 | 8.4 | -0.25 | -2.89 | 8.4 | 8.4 | 8.4 | 2 |
| 1726864020 | 8.65 | 0.5 | 6.13 | 8.4499999 | 8.65 | 8.15 | 396 |
| 1726777560 | 8.15 | 0 | 0.00 | 8.4499999 | 8.4499999 | 8.15 | 405 |
| 1726691220 | 8.15 | -0.1 | -1.21 | 8.25 | 8.3 | 8.15 | 313 |
| 1726604760 | 8.25 | 0 | 0.00 | 8.1999999 | 8.25 | 8.1999999 | 61 |
| 1726518420 | 8.25 | 0.1 | 1.23 | 8.25 | 8.25 | 8.25 | 12 |
| 1726259160 | 8.15 | -0.15 | -1.81 | 8.15 | 8.15 | 8.15 | 150 |
| 1726172760 | 8.3 | 0.6 | 7.79 | 7.95 | 8.3 | 7.7 | 2195 |
| 1726086360 | 7.7 | 0.1 | 1.32 | 7.8 | 7.8 | 7.7 | 253 |
| 1725999960 | 7.6 | -0.2 | -2.56 | 7.7 | 7.85 | 7.6 | 10 |
| 1725913620 | 7.8 | -0.3 | -3.70 | 8 | 8 | 7.7 | 258 |
| 1725654360 | 8.1 | 0.55 | 7.28 | 7.8 | 8.1 | 7.8 | 245 |
| 1725567960 | 7.55 | -0.7 | -8.48 | 8.1 | 8.1 | 7.55 | 446 |
| 1725481560 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1725395160 | 8.25 | 0.4 | 5.10 | 8.25 | 8.25 | 8.25 | 244 |
| 1725308760 | 7.85 | -0.65 | -7.65 | 8.5 | 8.5 | 7.85 | 533 |
| 1725049560 | 8.5 | 0.25 | 3.03 | 8.15 | 8.5 | 8.05 | 1046 |
| 1724963160 | 8.25 | 0.15 | 1.85 | 8.15 | 8.25 | 8.15 | 1380 |
| 1724876760 | 8.1 | 0.25 | 3.18 | 8.1 | 8.1 | 8.1 | 150 |
| 1724790360 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1724703960 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1724444760 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1724358360 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1724271960 | 7.85 | -0.25 | -3.09 | 7.85 | 7.85 | 7.85 | 101 |
| 1724185560 | 8.1 | 0.2 | 2.53 | 7.85 | 8.1 | 7.8 | 1450 |
| 1724099220 | 7.9 | 0 | 0.00 | 7.8 | 7.9 | 7.8 | 151 |
| 1723840020 | 7.9 | -0.2 | -2.47 | 7.9 | 7.9 | 7.9 | 78 |
| 1723753620 | 8.1 | -0.05 | -0.61 | 8.15 | 8.15 | 8.1 | 423 |
| 1723667160 | 8.15 | -0.5 | -5.78 | 8.1999999 | 8.1999999 | 8.15 | 630 |
| 1723580760 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 0 |
| 1723494360 | 8.65 | 1.1 | 14.57 | 8.4499999 | 8.65 | 8.4499999 | 248 |
| 1723235220 | 7.55 | -0.15 | -1.95 | 7.8 | 7.95 | 7.55 | 1336 |
| 1723148820 | 7.7 | 0.4 | 5.48 | 7.65 | 7.7 | 7.45 | 1188 |
| 1723062360 | 7.3 | 0.05 | 0.69 | 7.75 | 7.75 | 7.3 | 177 |
| 1722975960 | 7.25 | -0.2 | -2.68 | 7.45 | 7.75 | 7.25 | 867 |
| 1722889620 | 7.45 | -1.1 | -12.87 | 8.25 | 8.3 | 7.4 | 1135 |
| 1722630360 | 8.55 | 0.1 | 1.18 | 8.4499999 | 8.55 | 8.4499999 | 185 |
| 1722544020 | 8.4499999 | 0 | 0.00 | 8.6 | 8.6 | 8.4499999 | 350 |
| 1722457620 | 8.4499999 | 0 | 0.00 | 8.4499999 | 8.4499999 | 8.4499999 | 0 |
| 1722371220 | 8.4499999 | -0.1 | -1.17 | 8.4 | 8.4499999 | 8.4 | 330 |
| 1722284760 | 8.55 | 0.25 | 3.01 | 8.55 | 8.55 | 8.55 | 112 |
| 1722025620 | 8.3 | -0.05 | -0.60 | 8.4 | 8.4 | 8.3 | 335 |
| 1721939160 | 8.35 | -0.3 | -3.47 | 8.35 | 8.4 | 8.35 | 224 |
| 1721852820 | 8.65 | -0.1 | -1.14 | 8.6999999 | 8.6999999 | 8.4 | 561 |
| 1721766420 | 8.75 | 0.3 | 3.55 | 8.75 | 8.75 | 8.75 | 2 |
| 1721677800 | 8.4499999 | 0.1 | 1.20 | 8.35 | 8.4499999 | 8.35 | 653 |
| 1721420760 | 8.35 | -0.25 | -2.91 | 8.85 | 8.85 | 8.35 | 275 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
