News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.662251655629 | 10.57 | 10.62 | 10.19 | 130376 | 10.44915459 | DE |
| 4 | 0.835 | 8.63942058976 | 9.665 | 10.74 | 9.37 | 124659 | 10.3001756 | DE |
| 12 | -0.25 | -2.32558139535 | 10.75 | 10.75 | 9.37 | 184595 | 10.12310928 | DE |
| 26 | 1.95 | 22.8070175439 | 8.55 | 10.75 | 7.855 | 398324 | 9.18097959 | DE |
| 52 | 1.02 | 10.7594936709 | 9.48 | 10.75 | 7.75 | 375677 | 9.00060368 | DE |
| 156 | 6.07 | 137.020316027 | 4.43 | 11.03 | 4.398 | 755912 | 7.24305849 | DE |
| 260 | 6.45 | 159.259259259 | 4.05 | 11.03 | 1.282 | 873806 | 5.10995986 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722357000 | 10.5 | -0.06 | -0.57 | 10.41 | 10.53 | 10.4 | 499943 |
| 1722270600 | 10.56 | 0.32 | 3.13 | 10.51 | 10.56 | 10.32 | 13509 |
| 1722011400 | 10.24 | 0.05 | 0.49 | 10.51 | 10.51 | 10.24 | 42348 |
| 1721925000 | 10.19 | -0.31 | -2.95 | 10.45 | 10.45 | 10.19 | 74017 |
| 1721838600 | 10.5 | 0 | 0.00 | 10.57 | 10.62 | 10.49 | 22065 |
| 1721752200 | 10.5 | 0.2 | 1.94 | 10.18 | 10.74 | 10.18 | 480602 |
| 1721665800 | 10.3 | 0.16 | 1.58 | 10.39 | 10.57 | 10.3 | 104195 |
| 1721406600 | 10.14 | -0.15 | -1.46 | 10.08 | 10.23 | 10.08 | 269220 |
| 1721320200 | 10.29 | 0.09 | 0.88 | 10.31 | 10.33 | 10.24 | 31626 |
| 1721233800 | 10.2 | 0.03 | 0.29 | 10.24 | 10.3 | 10.05 | 38718 |
| 1721147400 | 10.17 | 0 | 0.00 | 10.2 | 10.24 | 10.13 | 572956 |
| 1721061000 | 10.17 | -0.01 | -0.10 | 10.08 | 10.29 | 10.08 | 80849 |
| 1720801800 | 10.18 | 0.09 | 0.89 | 10.24 | 10.24 | 10.15 | 9865 |
| 1720715400 | 10.09 | -0.02 | -0.20 | 10.2 | 10.22 | 10.07 | 60053 |
| 1720629000 | 10.11 | 0.07 | 0.70 | 10 | 10.15 | 9.99 | 21428 |
| 1720542600 | 10.04 | 0 | 0.00 | 10.1 | 10.12 | 9.92 | 22661 |
| 1720456200 | 10.04 | 0.06 | 0.60 | 9.6199999 | 10.06 | 9.6199999 | 31103 |
| 1720197000 | 9.98 | -0.11 | -1.09 | 10.01 | 10.01 | 9.63 | 36588 |
| 1720110600 | 10.09 | 0 | 0.00 | 9.3699999 | 10.09 | 9.3699999 | 39333 |
| 1720024200 | 10.09 | 0.38 | 3.91 | 9.6649999 | 10.09 | 9.61 | 42109 |
| 1719937800 | 9.71 | -0.65 | -6.27 | 9.8 | 9.8 | 9.66 | 19409 |
| 1719851400 | 10.36 | 0.77 | 8.09 | 9.78 | 10.36 | 9.78 | 92114 |
| 1719592200 | 9.585 | -0.2 | -1.99 | 9.81 | 9.81 | 9.585 | 188097 |
| 1719505800 | 9.78 | -0.04 | -0.41 | 9.905 | 10.21 | 9.7 | 61318 |
| 1719419400 | 9.82 | -0.04 | -0.41 | 9.9 | 9.97 | 9.82 | 47741 |
| 1719333000 | 9.86 | 0.03 | 0.31 | 9.71 | 9.86 | 9.71 | 31241 |
| 1719246600 | 9.83 | 0.33 | 3.47 | 9.63 | 9.83 | 9.63 | 394417 |
| 1718987400 | 9.5 | -0.46 | -4.62 | 10.09 | 10.09 | 9.5 | 156238 |
| 1718901000 | 9.96 | -0.24 | -2.35 | 10.02 | 10.1 | 9.96 | 51648 |
| 1718814600 | 10.2 | 0.13 | 1.29 | 10 | 10.2 | 9.955 | 16011 |
| 1718728200 | 10.07 | 0.15 | 1.46 | 10.04 | 10.07 | 9.975 | 26433 |
| 1718641800 | 9.925 | 0.18 | 1.85 | 9.83 | 9.925 | 9.74 | 681466 |
| 1718382600 | 9.7449999 | -0.05 | -0.46 | 9.7899999 | 9.795 | 9.435 | 94618 |
| 1718296200 | 9.7899999 | -0.1 | -1.01 | 9.98 | 9.98 | 9.75 | 181109 |
| 1718209800 | 9.89 | 0.25 | 2.59 | 9.965 | 9.965 | 9.89 | 20148 |
| 1718123400 | 9.64 | -0.23 | -2.33 | 9.97 | 10.01 | 9.64 | 127307 |
| 1718037000 | 9.8699999 | -0.15 | -1.50 | 10.23 | 10.23 | 9.8699999 | 246852 |
| 1717777800 | 10.02 | 0.01 | 0.10 | 10.11 | 10.32 | 10.02 | 36478 |
| 1717691400 | 10.01 | -0.07 | -0.69 | 9.975 | 10.09 | 9.965 | 960093 |
| 1717605000 | 10.08 | 0.03 | 0.30 | 10.13 | 10.15 | 10.06 | 44150 |
| 1717518600 | 10.05 | -0.23 | -2.24 | 10.27 | 10.33 | 10.03 | 81441 |
| 1717432200 | 10.28 | -0.03 | -0.29 | 10.53 | 10.65 | 10.15 | 94601 |
| 1717173000 | 10.31 | -0.06 | -0.58 | 10.41 | 10.54 | 10.31 | 335978 |
| 1717086600 | 10.37 | 0.08 | 0.78 | 10.22 | 10.52 | 10.22 | 115840 |
| 1717000200 | 10.29 | -0.07 | -0.68 | 10.44 | 10.44 | 10.25 | 84012 |
| 1716913800 | 10.36 | -0.14 | -1.33 | 10.41 | 10.49 | 10.33 | 12453 |
| 1716568200 | 10.5 | -0.13 | -1.22 | 10.5 | 10.64 | 10.5 | 59877 |
| 1716481800 | 10.63 | 0.08 | 0.76 | 10.1 | 10.7 | 10.09 | 110709 |
| 1716395400 | 10.55 | 0.24 | 2.33 | 10.5 | 10.73 | 10.5 | 136081 |
| 1716309000 | 10.31 | 0.16 | 1.58 | 9.765 | 10.48 | 9.765 | 1754659 |
| 1716222600 | 10.15 | -0.1 | -0.98 | 10.36 | 10.47 | 10.11 | 57919 |
| 1715963400 | 10.25 | 0.07 | 0.69 | 10.23 | 10.37 | 10.13 | 118028 |
| 1715877000 | 10.18 | 0.19 | 1.90 | 10.12 | 10.22 | 10.12 | 57577 |
| 1715790600 | 9.99 | -0.03 | -0.25 | 9.655 | 10.22 | 9.655 | 52828 |
| 1715704200 | 10.015 | 0.06 | 0.60 | 9.9949999 | 10.14 | 9.965 | 1472528 |
| 1715617800 | 9.955 | 0.21 | 2.10 | 9.96 | 9.965 | 9.875 | 33442 |
| 1715358600 | 9.75 | -0.1 | -0.96 | 9.6 | 9.9149999 | 9.6 | 39938 |
| 1715272200 | 9.845 | -0.75 | -7.03 | 10.4 | 10.4 | 9.845 | 229861 |
| 1715185800 | 10.59 | -0.15 | -1.40 | 10.75 | 10.75 | 10.53 | 73254 |
| 1715099400 | 10.74 | 0.41 | 3.97 | 10.28 | 10.74 | 10.28 | 171192 |
| 1714753800 | 10.33 | 0.07 | 0.68 | 10.39 | 10.43 | 10.13 | 3676222 |
| 1714667400 | 10.26 | 0.22 | 2.19 | 10.22 | 10.51 | 10.19 | 86517 |
| 1714581000 | 10.04 | -0.09 | -0.89 | 10.52 | 10.52 | 10 | 43944 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
