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 | 0.1399999 | 1.77439670469 | 7.89 | 8.13 | 7.82 | 10292 | 7.98371201 | DE |
| 4 | -0.09 | -1.10837439789 | 8.1199999 | 8.1999999 | 7.76 | 12679 | 8.01464158 | DE |
| 12 | -0.1000001 | -1.23001353014 | 8.13 | 8.3 | 7.61 | 13152 | 8.00767791 | DE |
| 26 | -1.7750001 | -18.1030096889 | 9.805 | 10.69 | 7.52 | 24527 | 8.70576853 | DE |
| 52 | -0.3650001 | -4.34782727814 | 8.395 | 10.69 | 6.505 | 30286 | 8.42682991 | DE |
| 156 | -17.1300001 | -68.0842611288 | 25.16 | 25.7 | 6.505 | 88520 | 14.01505437 | DE |
| 260 | 0.3899999 | 5.10471073298 | 7.64 | 33.35 | 6.42 | 119610 | 17.99779206 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606420 | 7.93 | -0.16 | -1.98 | 7.93 | 8.09 | 7.93 | 5795 |
| 1719520020 | 8.09 | 0.12 | 1.51 | 7.97 | 8.11 | 7.93 | 8260 |
| 1719433620 | 7.97 | 0 | 0.00 | 7.97 | 8.13 | 7.91 | 3924 |
| 1719347160 | 7.97 | 0.03 | 0.38 | 8.08 | 8.1199999 | 7.97 | 10454 |
| 1719260820 | 7.94 | -0.04 | -0.50 | 7.99 | 8.09 | 7.82 | 14345 |
| 1719001620 | 7.98 | 0.02 | 0.25 | 7.89 | 8.09 | 7.89 | 14477 |
| 1718915160 | 7.96 | -0.05 | -0.62 | 7.8 | 8.14 | 7.8 | 18620 |
| 1718828820 | 8.01 | -0.12 | -1.48 | 8 | 8.01 | 7.76 | 26693 |
| 1718742360 | 8.13 | 0.14 | 1.75 | 8.08 | 8.15 | 7.96 | 9074 |
| 1718656020 | 7.99 | -0.02 | -0.25 | 8.01 | 8.15 | 7.97 | 13239 |
| 1718396820 | 8.01 | 0.02 | 0.25 | 7.94 | 8.14 | 7.9 | 7619 |
| 1718310420 | 7.99 | -0.04 | -0.50 | 8 | 8.14 | 7.86 | 17416 |
| 1718224020 | 8.0299999 | 0 | 0.00 | 8.0299999 | 8.14 | 8.01 | 15878 |
| 1718137620 | 8.0299999 | -0.01 | -0.12 | 8.0299999 | 8.14 | 8.01 | 12750 |
| 1718051220 | 8.0399999 | -0.07 | -0.86 | 8.01 | 8.08 | 8 | 9154 |
| 1717792020 | 8.11 | 0.03 | 0.37 | 8.08 | 8.13 | 7.95 | 9712 |
| 1717705620 | 8.08 | 0.15 | 1.89 | 7.93 | 8.08 | 7.9 | 17547 |
| 1717619220 | 7.93 | -0.08 | -1.00 | 8.14 | 8.14 | 7.92 | 14221 |
| 1717532820 | 8.01 | -0.02 | -0.25 | 8.0399999 | 8.1199999 | 8.01 | 10940 |
| 1717446420 | 8.0299999 | -0.09 | -1.11 | 8.11 | 8.1999999 | 8.0299999 | 11591 |
| 1717187220 | 8.1199999 | 0 | 0.00 | 8.1199999 | 8.1199999 | 7.99 | 7675 |
| 1717100820 | 8.1199999 | 0.02 | 0.25 | 8 | 8.24 | 7.98 | 20595 |
| 1717014420 | 8.1 | 0.04 | 0.50 | 8.01 | 8.1 | 7.82 | 33181 |
| 1716928020 | 8.06 | -0.16 | -1.95 | 8.11 | 8.22 | 7.96 | 10603 |
| 1716841560 | 8.22 | 0.12 | 1.48 | 8.05 | 8.23 | 8 | 6351 |
| 1716582420 | 8.1 | 0.19 | 2.40 | 7.91 | 8.16 | 7.91 | 10876 |
| 1716496020 | 7.91 | -0.09 | -1.13 | 7.97 | 8.11 | 7.85 | 8674 |
| 1716409620 | 8 | -0.05 | -0.62 | 8.06 | 8.09 | 7.94 | 19515 |
| 1716323160 | 8.05 | -0.19 | -2.31 | 8.15 | 8.27 | 8 | 17447 |
| 1716236760 | 8.24 | 0.07 | 0.86 | 8.2799999 | 8.2799999 | 8.21 | 11239 |
| 1715977620 | 8.17 | -0.11 | -1.33 | 8.21 | 8.2899999 | 8.17 | 9229 |
| 1715891220 | 8.2799999 | 0.11 | 1.35 | 8.06 | 8.3 | 8.06 | 27569 |
| 1715804820 | 8.17 | -0.01 | -0.12 | 8.18 | 8.18 | 7.99 | 26386 |
| 1715718420 | 8.18 | 0.11 | 1.36 | 8.1 | 8.19 | 7.98 | 14738 |
| 1715631960 | 8.07 | 0.16 | 2.02 | 7.95 | 8.07 | 7.9 | 22115 |
| 1715372820 | 7.91 | 0 | 0.00 | 7.92 | 8.0299999 | 7.9 | 8878 |
| 1715286420 | 7.91 | -0.13 | -1.62 | 7.93 | 7.93 | 7.91 | 4368 |
| 1715200020 | 8.0399999 | 0.07 | 0.88 | 8.01 | 8.07 | 7.91 | 4303 |
| 1715113620 | 7.97 | -0.07 | -0.87 | 7.92 | 8.1199999 | 7.92 | 10346 |
| 1715027220 | 8.0399999 | 0.12 | 1.52 | 7.94 | 8.07 | 7.91 | 16332 |
| 1714768020 | 7.92 | 0.1 | 1.28 | 7.86 | 8.0299999 | 7.81 | 8937 |
| 1714681560 | 7.82 | -0.08 | -1.01 | 7.82 | 7.89 | 7.82 | 10041 |
| 1714508820 | 7.9 | -0.05 | -0.63 | 7.94 | 7.94 | 7.81 | 9130 |
| 1714422420 | 7.95 | 0.01 | 0.13 | 7.82 | 7.95 | 7.75 | 13185 |
| 1714163220 | 7.94 | -0.02 | -0.25 | 7.85 | 7.96 | 7.77 | 8786 |
| 1714076820 | 7.96 | 0.09 | 1.14 | 7.86 | 7.96 | 7.7 | 15198 |
| 1713990420 | 7.87 | -0.07 | -0.88 | 7.86 | 7.97 | 7.72 | 11128 |
| 1713903960 | 7.94 | 0.11 | 1.40 | 7.7 | 7.94 | 7.7 | 11078 |
| 1713817560 | 7.83 | 0.17 | 2.22 | 7.79 | 7.83 | 7.65 | 10989 |
| 1713558420 | 7.66 | -0.1 | -1.29 | 7.8 | 7.84 | 7.66 | 11098 |
| 1713472020 | 7.76 | 0.15 | 1.97 | 7.61 | 7.84 | 7.61 | 9656 |
| 1713385620 | 7.61 | -0.17 | -2.19 | 7.76 | 7.93 | 7.61 | 12940 |
| 1713299220 | 7.78 | -0.14 | -1.77 | 8.01 | 8.0399999 | 7.76 | 17139 |
| 1713212820 | 7.92 | 0 | 0.00 | 7.91 | 8.1 | 7.91 | 7566 |
| 1712953620 | 7.92 | -0.02 | -0.25 | 7.96 | 8.14 | 7.92 | 11208 |
| 1712867220 | 7.94 | 0.04 | 0.51 | 7.91 | 8.06 | 7.91 | 7245 |
| 1712780760 | 7.9 | -0.08 | -1.00 | 7.98 | 8.1 | 7.87 | 15896 |
| 1712694360 | 7.98 | -0.12 | -1.48 | 8.11 | 8.11 | 7.98 | 11231 |
| 1712607960 | 8.1 | 0.12 | 1.50 | 7.98 | 8.24 | 7.97 | 15487 |
| 1712348820 | 7.98 | -0.12 | -1.48 | 8.13 | 8.27 | 7.97 | 21667 |
| 1712262360 | 8.1 | 0.18 | 2.27 | 7.92 | 8.2899999 | 7.92 | 39296 |
| 1712175960 | 7.92 | 0.11 | 1.41 | 7.82 | 8.07 | 7.82 | 12446 |
| 1712089560 | 7.81 | -0.14 | -1.70 | 7.91 | 8.15 | 7.81 | 33102 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
