News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.54 | -8.45070422535 | 6.39 | 6.4 | 5.68 | 26892 | 5.98281158 | DE |
| 4 | -0.66 | -10.1382488479 | 6.51 | 6.63 | 5.68 | 24338 | 6.27403265 | DE |
| 12 | 0.15 | 2.63157894737 | 5.7 | 6.63 | 5.43 | 23081 | 6.15622134 | DE |
| 26 | 0.48 | 8.93854748603 | 5.37 | 6.63 | 5.16 | 18480 | 5.85502945 | DE |
| 52 | 0.13 | 2.27272727273 | 5.72 | 6.63 | 4.405 | 22614 | 5.41934728 | DE |
| 156 | -1.16 | -16.547788873 | 7.01 | 8.9 | 4.405 | 44072 | 6.06026054 | DE |
| 260 | 1.555 | 36.2048894063 | 4.295 | 8.9 | 3.725 | 47114 | 5.812312 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719952020 | 5.8 | -0.11 | -1.86 | 5.9 | 5.9 | 5.8 | 17347 |
| 1719865620 | 5.91 | 0.12 | 2.07 | 5.74 | 5.91 | 5.74 | 36038 |
| 1719606420 | 5.79 | -0.33 | -5.39 | 5.98 | 6 | 5.68 | 30622 |
| 1719520020 | 6.12 | -0.15 | -2.39 | 6.2 | 6.25 | 6.12 | 18604 |
| 1719433620 | 6.2699999 | -0.12 | -1.88 | 6.39 | 6.4 | 6.15 | 31851 |
| 1719347160 | 6.39 | 0.03 | 0.47 | 6.36 | 6.44 | 6.32 | 19053 |
| 1719260820 | 6.36 | 0.05 | 0.79 | 6.41 | 6.45 | 6.32 | 14843 |
| 1719001620 | 6.3099999 | -0.04 | -0.63 | 6.4 | 6.46 | 6.3099999 | 10897 |
| 1718915160 | 6.35 | 0.05 | 0.79 | 6.3099999 | 6.44 | 6.3 | 22545 |
| 1718828820 | 6.3 | -0.02 | -0.32 | 6.23 | 6.32 | 6.2 | 26895 |
| 1718742360 | 6.32 | 0.08 | 1.28 | 6.25 | 6.33 | 6.19 | 21302 |
| 1718656020 | 6.24 | 0.16 | 2.63 | 6.1 | 6.29 | 6.1 | 41724 |
| 1718396820 | 6.08 | -0.25 | -3.95 | 6.26 | 6.29 | 6.01 | 36061 |
| 1718310420 | 6.33 | -0.12 | -1.86 | 6.4 | 6.44 | 6.3 | 9091 |
| 1718224020 | 6.45 | 0.09 | 1.42 | 6.41 | 6.45 | 6.36 | 19499 |
| 1718137620 | 6.36 | -0.22 | -3.34 | 6.47 | 6.47 | 6.36 | 13133 |
| 1718051220 | 6.58 | 0.04 | 0.61 | 6.53 | 6.58 | 6.4 | 34290 |
| 1717792020 | 6.54 | -0.08 | -1.21 | 6.51 | 6.62 | 6.44 | 24931 |
| 1717705620 | 6.62 | 0.12 | 1.85 | 6.51 | 6.63 | 6.48 | 41681 |
| 1717619220 | 6.5 | -0.01 | -0.15 | 6.51 | 6.55 | 6.36 | 16355 |
| 1717532820 | 6.51 | 0.16 | 2.52 | 6.3099999 | 6.51 | 6.3099999 | 23628 |
| 1717446420 | 6.35 | -0.09 | -1.40 | 6.35 | 6.54 | 6.3099999 | 54587 |
| 1717187220 | 6.44 | -0.04 | -0.62 | 6.43 | 6.46 | 6.36 | 10345 |
| 1717100820 | 6.48 | 0.17 | 2.69 | 6.33 | 6.48 | 6.33 | 9078 |
| 1717014420 | 6.3099999 | -0.17 | -2.62 | 6.48 | 6.48 | 6.3099999 | 22581 |
| 1716928020 | 6.48 | 0.01 | 0.15 | 6.4 | 6.51 | 6.4 | 35443 |
| 1716841560 | 6.47 | 0.2 | 3.19 | 6.49 | 6.49 | 6.33 | 27312 |
| 1716582420 | 6.2699999 | -0.04 | -0.63 | 6.32 | 6.46 | 6.26 | 37843 |
| 1716496020 | 6.3099999 | -0.18 | -2.77 | 6.47 | 6.5 | 6.23 | 48744 |
| 1716409620 | 6.49 | 0.27 | 4.34 | 6.21 | 6.49 | 6.11 | 38388 |
| 1716323160 | 6.22 | -0.25 | -3.86 | 6.55 | 6.55 | 6.13 | 42810 |
| 1716236760 | 6.47 | 0.26 | 4.19 | 6.29 | 6.57 | 6.29 | 60065 |
| 1715977620 | 6.21 | 0.09 | 1.47 | 6.12 | 6.29 | 6.07 | 47046 |
| 1715891220 | 6.12 | 0.28 | 4.79 | 5.84 | 6.13 | 5.8099999 | 117981 |
| 1715804820 | 5.84 | 0.05 | 0.86 | 5.79 | 5.85 | 5.7 | 37171 |
| 1715718420 | 5.79 | 0.08 | 1.40 | 5.7 | 5.79 | 5.61 | 24223 |
| 1715631960 | 5.71 | 0.02 | 0.35 | 5.64 | 5.71 | 5.61 | 17678 |
| 1715372820 | 5.69 | 0.03 | 0.53 | 5.68 | 5.7 | 5.61 | 23784 |
| 1715286420 | 5.66 | 0.04 | 0.71 | 5.69 | 5.69 | 5.61 | 6191 |
| 1715200020 | 5.62 | -0.04 | -0.71 | 5.65 | 5.65 | 5.6 | 14215 |
| 1715113620 | 5.66 | 0.04 | 0.71 | 5.7 | 5.7 | 5.62 | 6957 |
| 1715027220 | 5.62 | -0.02 | -0.35 | 5.5599999 | 5.66 | 5.55 | 8606 |
| 1714768020 | 5.64 | 0 | 0.00 | 5.64 | 5.64 | 5.5599999 | 13698 |
| 1714681560 | 5.64 | 0.04 | 0.71 | 5.65 | 5.65 | 5.59 | 11588 |
| 1714508820 | 5.6 | 0.08 | 1.45 | 5.65 | 5.71 | 5.6 | 10337 |
| 1714422420 | 5.5199999 | -0.08 | -1.43 | 5.61 | 5.63 | 5.5199999 | 4962 |
| 1714163220 | 5.6 | 0.09 | 1.63 | 5.5599999 | 5.6 | 5.51 | 3036 |
| 1714076820 | 5.51 | -0.14 | -2.48 | 5.6 | 5.65 | 5.51 | 9625 |
| 1713990420 | 5.65 | 0.04 | 0.71 | 5.65 | 5.65 | 5.6 | 2709 |
| 1713903960 | 5.61 | 0.08 | 1.45 | 5.58 | 5.66 | 5.5199999 | 16116 |
| 1713817560 | 5.53 | 0.04 | 0.73 | 5.57 | 5.58 | 5.53 | 5423 |
| 1713558420 | 5.49 | -0.06 | -1.08 | 5.51 | 5.57 | 5.43 | 8568 |
| 1713472020 | 5.55 | 0.03 | 0.54 | 5.54 | 5.55 | 5.46 | 12981 |
| 1713385620 | 5.5199999 | 0 | 0.00 | 5.53 | 5.59 | 5.5199999 | 6621 |
| 1713299220 | 5.5199999 | -0.09 | -1.60 | 5.63 | 5.63 | 5.5199999 | 16032 |
| 1713212820 | 5.61 | -0.07 | -1.23 | 5.63 | 5.73 | 5.61 | 5582 |
| 1712953620 | 5.68 | 0.04 | 0.71 | 5.64 | 5.69 | 5.63 | 9722 |
| 1712867220 | 5.64 | 0.05 | 0.89 | 5.7 | 5.7 | 5.58 | 11507 |
| 1712780760 | 5.59 | -0.1 | -1.76 | 5.7 | 5.7699999 | 5.59 | 11857 |
| 1712694360 | 5.69 | -0.02 | -0.35 | 5.7 | 5.71 | 5.61 | 12935 |
| 1712607960 | 5.71 | 0 | 0.00 | 5.76 | 5.83 | 5.71 | 15073 |
| 1712348820 | 5.71 | -0.13 | -2.23 | 5.86 | 5.86 | 5.66 | 37426 |
| 1712262360 | 5.84 | 0.25 | 4.47 | 5.59 | 5.87 | 5.5599999 | 35517 |
| 1712175960 | 5.59 | 0.03 | 0.54 | 5.59 | 5.59 | 5.49 | 18985 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
