News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -3.8961038961 | 3.85 | 4.05 | 3.65 | 4485583 | 3.89699833 | DE |
| 4 | -1.2 | -24.4897959184 | 4.9 | 4.9 | 3.65 | 4972278 | 4.02433547 | DE |
| 12 | -1.3 | -26 | 5 | 5.5 | 3.65 | 3933898 | 4.58795116 | DE |
| 26 | -1.4 | -27.4509803922 | 5.1 | 5.5 | 3.65 | 3159412 | 4.54977445 | DE |
| 52 | -4.15 | -52.8662420382 | 7.85 | 8.1 | 3.65 | 3224926 | 5.48165797 | DE |
| 156 | -1.65 | -30.8411214953 | 5.35 | 9.65 | 3.6 | 3241370 | 5.68578839 | DE |
| 260 | 0.25 | 7.24637681159 | 3.45 | 9.65 | 1.25 | 2709646 | 5.19657919 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720024200 | 3.74 | -0.06 | -1.58 | 3.8 | 3.8 | 3.65 | 2619137 |
| 1719937800 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 337998 |
| 1719851400 | 3.8 | -0.05 | -1.30 | 3.85 | 3.85 | 3.75 | 850226 |
| 1719592200 | 3.85 | -0.1 | -2.53 | 3.95 | 3.95 | 3.85 | 4604644 |
| 1719505800 | 3.95 | 0.21 | 5.61 | 3.85 | 4.05 | 3.75 | 14015908 |
| 1719419400 | 3.74 | -0.16 | -4.10 | 3.9 | 3.9 | 3.65 | 8885618 |
| 1719333000 | 3.9 | 0.05 | 1.30 | 3.85 | 3.9 | 3.85 | 5858290 |
| 1719246600 | 3.85 | -0.05 | -1.28 | 3.9 | 3.95 | 3.85 | 9847412 |
| 1718987400 | 3.9 | -0.7 | -15.22 | 4.7 | 4.7 | 3.75 | 34137111 |
| 1718901000 | 4.6 | -0.05 | -1.08 | 4.65 | 4.65 | 4.6 | 4861836 |
| 1718814600 | 4.65 | -0.05 | -1.06 | 4.7 | 4.7 | 4.65 | 254178 |
| 1718728200 | 4.7 | 0.05 | 1.08 | 4.65 | 4.75 | 4.65 | 3115760 |
| 1718641800 | 4.65 | 0.05 | 1.09 | 4.65 | 4.66 | 4.65 | 1086513 |
| 1718382600 | 4.6 | -0.1 | -2.13 | 4.75 | 4.75 | 4.6 | 517276 |
| 1718296200 | 4.7 | -0.05 | -1.05 | 4.75 | 4.75 | 4.65 | 1902022 |
| 1718209800 | 4.75 | -0.05 | -1.04 | 4.8 | 4.8 | 4.6 | 2888131 |
| 1718123400 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.65 | 155693 |
| 1718037000 | 4.8 | 0.15 | 3.23 | 4.65 | 4.8 | 4.6 | 1418619 |
| 1717777800 | 4.65 | -0.2 | -4.12 | 4.85 | 4.85 | 4.65 | 1478170 |
| 1717691400 | 4.85 | -0.05 | -1.02 | 4.9 | 4.9 | 4.85 | 611008 |
| 1717605000 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 367457 |
| 1717518600 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 575886 |
| 1717432200 | 4.9 | 0.05 | 1.03 | 4.85 | 4.9 | 4.85 | 4849619 |
| 1717173000 | 4.85 | 0.05 | 1.04 | 4.8 | 4.85 | 4.8 | 4828158 |
| 1717086600 | 4.8 | 0 | 0.00 | 4.9 | 4.9 | 4.8 | 4564153 |
| 1717000200 | 4.8 | -0.25 | -4.95 | 5.05 | 5.05 | 4.8 | 2062954 |
| 1716913800 | 5.05 | 0.05 | 1.00 | 5 | 5.05 | 5 | 6386979 |
| 1716568200 | 5 | 0.1 | 2.04 | 4.85 | 5.1 | 4.85 | 5468355 |
| 1716481800 | 4.9 | 0.05 | 1.03 | 4.8 | 4.9 | 4.8 | 1831622 |
| 1716395400 | 4.85 | -0.05 | -1.02 | 5 | 5 | 4.8 | 3462117 |
| 1716309000 | 4.9 | -0.2 | -3.92 | 5.1 | 5.1 | 4.9 | 1351061 |
| 1716222600 | 5.1 | 0.35 | 7.37 | 4.85 | 5.15 | 4.85 | 5089344 |
| 1715963400 | 4.75 | -0.25 | -5.00 | 5 | 5 | 4.75 | 2355227 |
| 1715877000 | 5 | -0.1 | -1.96 | 5.1 | 5.1 | 5 | 1522553 |
| 1715790600 | 5.1 | 0.2 | 4.08 | 4.9 | 5.1 | 4.9 | 4281407 |
| 1715704200 | 4.9 | 0.2 | 4.26 | 4.7 | 4.9 | 4.7 | 2915290 |
| 1715617800 | 4.7 | -0.1 | -2.08 | 4.8 | 4.8 | 4.7 | 803704 |
| 1715358600 | 4.8 | 0.05 | 1.05 | 4.8 | 4.8 | 4.75 | 2707886 |
| 1715272200 | 4.75 | 0.05 | 1.06 | 4.65 | 4.8 | 4.65 | 2678872 |
| 1715185800 | 4.7 | 0 | 0.00 | 4.8 | 4.8 | 4.55 | 2284035 |
| 1715099400 | 4.7 | -0.15 | -3.09 | 4.85 | 4.89 | 4.7 | 1789042 |
| 1714753800 | 4.85 | 0.05 | 1.04 | 4.8 | 4.85 | 4.8 | 1214093 |
| 1714667400 | 4.8 | -0.1 | -2.04 | 4.9 | 4.9 | 4.8 | 882492 |
| 1714581000 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 394875 |
| 1714494600 | 4.9 | -0.1 | -2.00 | 5 | 5.11 | 4.8 | 3071500 |
| 1714408200 | 5 | -0.05 | -0.99 | 5.05 | 5.05 | 5 | 2006774 |
| 1714149000 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 933864 |
| 1714062600 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 4.95 | 3843597 |
| 1713976200 | 5.05 | 0.1 | 2.02 | 4.95 | 5.05 | 4.95 | 1621640 |
| 1713889800 | 4.95 | -0.35 | -6.60 | 5.3 | 5.3 | 4.95 | 7325208 |
| 1713803400 | 5.3 | -0.14 | -2.57 | 5.4 | 5.4 | 5.3 | 3554164 |
| 1713544200 | 5.44 | 0.22 | 4.21 | 5.1 | 5.5 | 5.1 | 14910709 |
| 1713457800 | 5.22 | 0.17 | 3.37 | 5.05 | 5.4 | 5.05 | 8763825 |
| 1713371400 | 5.05 | 0.25 | 5.21 | 4.8 | 5.05 | 4.8 | 3628750 |
| 1713285000 | 4.8 | -0.15 | -3.03 | 4.95 | 4.95 | 4.8 | 1560486 |
| 1713198600 | 4.95 | -0.15 | -2.94 | 5.05 | 5.1 | 4.95 | 3588566 |
| 1712939400 | 5.1 | 0.15 | 3.03 | 4.95 | 5.1 | 4.865 | 4957004 |
| 1712853000 | 4.95 | -0.05 | -1.00 | 5 | 5.05 | 4.85 | 4287260 |
| 1712766600 | 5 | 0.3 | 6.38 | 4.95 | 5.15 | 4.95 | 7321634 |
| 1712680200 | 4.7 | 0.05 | 1.08 | 4.65 | 4.95 | 4.65 | 6816720 |
| 1712593800 | 4.65 | 0.25 | 5.68 | 4.45 | 4.75 | 4.45 | 2834646 |
| 1712334600 | 4.4 | 0.05 | 1.15 | 4.35 | 4.45 | 4.35 | 3130535 |
| 1712248200 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 1593447 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
