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 | 0.818 | 15.3183520599 | 5.34 | 6.164 | 5.12 | 2658 | 5.61901351 | DE |
| 4 | -0.058 | -0.933075933076 | 6.216 | 6.304 | 5.12 | 1593 | 5.69049582 | DE |
| 12 | -0.344 | -5.29067979083 | 6.502 | 8.1039999 | 5.12 | 1065 | 6.29025401 | DE |
| 26 | -1.258 | -16.9633225458 | 7.416 | 8.1039999 | 5.12 | 961 | 6.58685294 | DE |
| 52 | -3.528 | -36.4237043155 | 9.686 | 9.968 | 5.12 | 931 | 6.84685903 | DE |
| 156 | -3.528 | -36.4237043155 | 9.686 | 9.968 | 5.12 | 931 | 6.84685903 | DE |
| 260 | -3.528 | -36.4237043155 | 9.686 | 9.968 | 5.12 | 931 | 6.84685903 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721248020 | 6.0279999 | -0.14 | -2.21 | 6.042 | 6.042 | 6.0279999 | 75 |
| 1721161560 | 6.164 | 0.39 | 6.75 | 5.724 | 6.164 | 5.724 | 2250 |
| 1721075160 | 5.774 | 0.06 | 1.09 | 5.7619999 | 5.774 | 5.7619999 | 2708 |
| 1720815960 | 5.712 | 0.2 | 3.67 | 5.612 | 5.712 | 5.612 | 878 |
| 1720729560 | 5.51 | 0.22 | 4.08 | 5.3 | 5.51 | 5.256 | 3221 |
| 1720643220 | 5.2939999 | -0.01 | -0.23 | 5.34 | 5.34 | 5.12 | 4235 |
| 1720556760 | 5.306 | -0.32 | -5.62 | 5.646 | 5.768 | 5.306 | 4021 |
| 1720470360 | 5.622 | -0.24 | -4.16 | 5.564 | 5.646 | 5.522 | 3232 |
| 1720211220 | 5.866 | 0.07 | 1.21 | 5.824 | 5.866 | 5.824 | 212 |
| 1720124820 | 5.796 | -0.02 | -0.31 | 5.796 | 5.796 | 5.796 | 3 |
| 1720038420 | 5.814 | -0.04 | -0.65 | 5.814 | 5.814 | 5.814 | 30 |
| 1719952020 | 5.852 | 0.01 | 0.21 | 5.85 | 5.932 | 5.85 | 216 |
| 1719865620 | 5.84 | -0.14 | -2.37 | 6.016 | 6.03 | 5.84 | 1596 |
| 1719606420 | 5.982 | 0.12 | 2.08 | 5.914 | 5.982 | 5.914 | 980 |
| 1719520020 | 5.86 | 0 | 0.00 | 5.848 | 5.86 | 5.848 | 1530 |
| 1719433620 | 5.86 | -0.36 | -5.73 | 5.928 | 5.952 | 5.86 | 2173 |
| 1719347160 | 6.216 | -0.02 | -0.26 | 6.216 | 6.216 | 6.216 | 60 |
| 1719260820 | 6.232 | 0.1 | 1.56 | 6.212 | 6.304 | 6.15 | 1633 |
| 1719001620 | 6.136 | 0.01 | 0.16 | 6.162 | 6.162 | 6.114 | 1016 |
| 1718915160 | 6.126 | -0.12 | -1.98 | 6.216 | 6.216 | 6.126 | 278 |
| 1718828760 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1718742360 | 6.25 | -0.14 | -2.25 | 6.372 | 6.372 | 6.25 | 882 |
| 1718656020 | 6.394 | -0.15 | -2.32 | 6.562 | 6.562 | 6.394 | 978 |
| 1718396820 | 6.546 | -0.11 | -1.71 | 6.508 | 6.546 | 6.5 | 3303 |
| 1718310420 | 6.66 | -0.31 | -4.39 | 6.812 | 6.812 | 6.66 | 95 |
| 1718224020 | 6.966 | 0.08 | 1.13 | 6.966 | 6.966 | 6.966 | 286 |
| 1718137620 | 6.888 | 0.03 | 0.50 | 6.798 | 6.9 | 6.784 | 1497 |
| 1718051220 | 6.854 | 0.06 | 0.94 | 6.904 | 6.904 | 6.786 | 861 |
| 1717792020 | 6.79 | -0.07 | -0.96 | 6.906 | 6.906 | 6.79 | 56 |
| 1717705620 | 6.856 | 0.01 | 0.09 | 6.842 | 6.856 | 6.842 | 170 |
| 1717619220 | 6.85 | -0.22 | -3.06 | 6.864 | 6.864 | 6.85 | 790 |
| 1717532820 | 7.066 | 0 | 0.00 | 7.066 | 7.066 | 7.066 | 0 |
| 1717446420 | 7.066 | 0.19 | 2.76 | 7.174 | 7.174 | 7.066 | 352 |
| 1717187220 | 6.876 | 0 | 0.03 | 6.876 | 6.876 | 6.876 | 90 |
| 1717100820 | 6.874 | 0.05 | 0.79 | 6.874 | 6.874 | 6.874 | 310 |
| 1717014420 | 6.82 | -0.4 | -5.57 | 7.028 | 7.028 | 6.82 | 200 |
| 1716928020 | 7.222 | 0.03 | 0.42 | 7.222 | 7.222 | 7.222 | 40 |
| 1716841560 | 7.192 | -0.02 | -0.25 | 7.192 | 7.192 | 7.182 | 28 |
| 1716582420 | 7.21 | 0.01 | 0.08 | 7.21 | 7.21 | 7.21 | 2 |
| 1716496020 | 7.204 | -0.2 | -2.65 | 7.43 | 7.43 | 7.166 | 2087 |
| 1716409620 | 7.4 | -0.13 | -1.78 | 7.518 | 7.518 | 7.4 | 209 |
| 1716323160 | 7.534 | -0.18 | -2.28 | 7.534 | 7.534 | 7.534 | 30 |
| 1716236820 | 7.71 | 0 | 0.00 | 7.71 | 7.71 | 7.71 | 0 |
| 1715977620 | 7.71 | 0 | 0.00 | 7.71 | 7.71 | 7.71 | 0 |
| 1715891220 | 7.71 | -0.39 | -4.86 | 7.71 | 7.71 | 7.71 | 1 |
| 1715804820 | 8.1039999 | 0.1 | 1.25 | 8.1039999 | 8.1039999 | 8.1039999 | 2 |
| 1715718420 | 8.004 | 0.57 | 7.64 | 8 | 8.004 | 7.982 | 1450 |
| 1715632020 | 7.436 | 0 | 0.00 | 7.436 | 7.436 | 7.436 | 0 |
| 1715372820 | 7.436 | 0 | 0.00 | 7.436 | 7.436 | 7.436 | 0 |
| 1715286420 | 7.436 | 0.26 | 3.57 | 7.436 | 7.436 | 7.436 | 2 |
| 1715200020 | 7.18 | 0 | 0.00 | 7.18 | 7.18 | 7.18 | 0 |
| 1715113620 | 7.18 | -0.09 | -1.18 | 7.288 | 7.288 | 7.18 | 63 |
| 1715027220 | 7.266 | 0.16 | 2.31 | 7.174 | 7.266 | 7.124 | 339 |
| 1714768020 | 7.102 | 0.05 | 0.74 | 7.102 | 7.102 | 7.102 | 1500 |
| 1714681560 | 7.05 | -0.41 | -5.50 | 7.278 | 7.278 | 7.05 | 257 |
| 1714508820 | 7.46 | -0.03 | -0.37 | 7.46 | 7.46 | 7.46 | 20 |
| 1714422420 | 7.488 | 0.12 | 1.66 | 7.226 | 7.56 | 7.226 | 270 |
| 1714163220 | 7.366 | 0.99 | 15.45 | 6.518 | 7.366 | 6.518 | 6971 |
| 1714076820 | 6.38 | -0.36 | -5.29 | 6.502 | 6.598 | 6.38 | 882 |
| 1713990360 | 6.736 | 0 | 0.00 | 6.736 | 6.736 | 6.736 | 0 |
| 1713903960 | 6.736 | 0.21 | 3.22 | 6.548 | 6.736 | 6.548 | 232 |
| 1713817560 | 6.526 | 0.15 | 2.38 | 6.424 | 6.526 | 6.424 | 120 |
| 1713558420 | 6.374 | -0.08 | -1.27 | 6.374 | 6.374 | 6.374 | 200 |
| 1713472020 | 6.456 | -0.04 | -0.68 | 6.456 | 6.456 | 6.456 | 3 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
