News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -24.2424242424 | 8.25 | 8.25 | 6.25 | 330577 | 7.23590103 | DE |
| 4 | -2.75 | -30.5555555556 | 9 | 9.25 | 6.25 | 594984 | 8.27914926 | DE |
| 12 | 5.75 | 1150 | 0.5 | 14.75 | 0.5 | 2441610 | 8.14170931 | DE |
| 26 | 5.375 | 614.285714286 | 0.875 | 14.75 | 0.325 | 1257998 | 7.50468779 | DE |
| 52 | 5.25 | 525 | 1 | 14.75 | 0.325 | 712785 | 6.73312361 | DE |
| 156 | -13.25 | -67.9487179487 | 19.5 | 26 | 0.325 | 391859 | 7.36842987 | DE |
| 260 | -8.25 | -56.8965517241 | 14.5 | 40.5 | 0.325 | 357298 | 13.23476937 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743183000 | 6.375 | -0.63 | -8.93 | 7 | 7 | 6.375 | 289942 |
| 1743096600 | 7 | -0.25 | -3.45 | 7.25 | 7.25 | 7 | 462705 |
| 1743010200 | 7.25 | -0.5 | -6.45 | 7.75 | 7.75 | 7.25 | 356913 |
| 1742923800 | 7.75 | -0.25 | -3.13 | 8.25 | 8.25 | 7.75 | 245695 |
| 1742837400 | 8 | -0.25 | -3.03 | 8.25 | 8.25 | 8 | 297632 |
| 1742578200 | 8.25 | -0.25 | -2.94 | 8.5 | 8.5 | 8.25 | 248145 |
| 1742491800 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 111572 |
| 1742405400 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 7.75 | 2450153 |
| 1742319000 | 8.5 | 1.25 | 17.24 | 7.25 | 9 | 7.25 | 4143296 |
| 1742232600 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 109024 |
| 1741973400 | 7.25 | -1 | -12.12 | 8.25 | 8.25 | 7.25 | 525896 |
| 1741887000 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 145393 |
| 1741800600 | 8.25 | -0.25 | -2.94 | 8.5 | 8.5 | 7.25 | 963621 |
| 1741714200 | 8.5 | -0.25 | -2.86 | 8.75 | 8.75 | 8.5 | 262248 |
| 1741627800 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 31708 |
| 1741368600 | 8.75 | -0.25 | -2.78 | 9 | 9 | 8.75 | 165976 |
| 1741282200 | 9 | 0 | 0.00 | 9 | 9 | 9 | 128430 |
| 1741195800 | 9 | 0 | 0.00 | 9.25 | 9.25 | 9 | 259236 |
| 1741109400 | 9 | 0 | 0.00 | 9 | 9 | 9 | 266384 |
| 1741023000 | 9 | 0 | 0.00 | 9 | 9 | 8.75 | 435708 |
| 1740763800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 262587 |
| 1740677400 | 9 | 0 | 0.00 | 9 | 9 | 9 | 358291 |
| 1740591000 | 9 | -0.6 | -6.25 | 9 | 9 | 9 | 447308 |
| 1740504600 | 9.6 | 0.6 | 6.67 | 9 | 9.6 | 9 | 175445 |
| 1740418200 | 9 | 0 | 0.00 | 9 | 9 | 8.75 | 228238 |
| 1740159000 | 9 | -0.25 | -2.70 | 9.25 | 9.25 | 8.5 | 1247623 |
| 1740072600 | 9.25 | -1 | -9.76 | 10.25 | 10.25 | 9.25 | 779477 |
| 1739986200 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 244860 |
| 1739899800 | 10.25 | -0.75 | -6.82 | 11 | 11 | 10.25 | 759931 |
| 1739813400 | 11 | 0 | 0.00 | 11 | 11 | 10.25 | 1766990 |
| 1739554200 | 11 | -1.5 | -12.00 | 10.25 | 11.5 | 10.25 | 6148607 |
| 1739467800 | 12.5 | -0.75 | -5.66 | 13.25 | 13.25 | 12.25 | 1436325 |
| 1739381400 | 13.25 | 0.5 | 3.92 | 12.75 | 14.75 | 12.75 | 3994397 |
| 1739295000 | 12.75 | 1.25 | 10.87 | 11.5 | 12.75 | 11.5 | 1433263 |
| 1739208600 | 11.5 | 1.25 | 12.20 | 10.25 | 12.5 | 10.25 | 2284603 |
| 1738949400 | 10.25 | 1.63 | 18.84 | 8.625 | 11 | 8.625 | 4748761 |
| 1738863000 | 8.625 | 0.63 | 7.81 | 8 | 8.75 | 8 | 803760 |
| 1738776600 | 8 | 0.25 | 3.23 | 7.75 | 8 | 7.75 | 270906 |
| 1738690200 | 7.75 | 0.5 | 6.90 | 7.25 | 7.75 | 7.25 | 222043 |
| 1738603800 | 7.25 | -0.63 | -7.94 | 7.875 | 7.875 | 7.25 | 517384 |
| 1738344600 | 7.875 | 0 | 0.00 | 7.875 | 8.125 | 7.875 | 455365 |
| 1738258200 | 7.875 | 0.13 | 1.61 | 7.75 | 8.25 | 7.75 | 462952 |
| 1738171800 | 7.75 | 0 | 0.00 | 7 | 8.25 | 5.875 | 2771545 |
| 1738085400 | 7.75 | 0.63 | 8.77 | 7.125 | 7.75 | 5.875 | 2255151 |
| 1737999000 | 7.125 | -1.25 | -14.93 | 8.375 | 8.375 | 6.875 | 1116157 |
| 1737739800 | 8.375 | -0.38 | -4.29 | 8.75 | 9.125 | 7.875 | 1385309 |
| 1737653400 | 8.75 | 0.38 | 4.48 | 8.625 | 9.25 | 7.875 | 3225993 |
| 1737567000 | 8.375 | -0.25 | -2.90 | 8.625 | 10 | 7.375 | 8651769 |
| 1737480600 | 8.625 | -1.63 | -15.85 | 10.75 | 14.25 | 8.25 | 20821519 |
| 1737394200 | 10.25 | 2.75 | 36.67 | 8 | 12 | 6.75 | 12952054 |
| 1737135000 | 7.5 | -0.88 | -10.45 | 10 | 10.25 | 6.75 | 8920987 |
| 1737048600 | 8.375 | 5.13 | 157.69 | 3.5 | 8.375 | 3.5 | 20757331 |
| 1736962200 | 3.25 | 2.6 | 400.00 | 0.675 | 6.35 | 0.675 | 20050271 |
| 1736875800 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 218107 |
| 1736789400 | 0.65 | 0.15 | 30.00 | 0.5 | 0.65 | 0.5 | 2263257 |
| 1736530200 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 134720 |
| 1736443800 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1736357400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 2000 |
| 1736271000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 3638 |
| 1736184600 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 18010 |
| 1735925400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 24399 |
| 1735839000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 50000 |
| 1735666200 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 10000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
