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 | 0 | 6.875 | 7.125 | 6.875 | 84322 | 6.98923558 | DE |
| 4 | -1.375 | -16.6666666667 | 8.25 | 8.25 | 6.125 | 238634 | 6.95052539 | DE |
| 12 | 0.625 | 10 | 6.25 | 10.125 | 6.125 | 287421 | 7.95616062 | DE |
| 26 | 1.5 | 27.9069767442 | 5.375 | 10.125 | 3.37 | 272360 | 6.511942 | DE |
| 52 | -5.375 | -43.8775510204 | 12.25 | 13.5 | 3.37 | 179581 | 7.02390809 | DE |
| 156 | -41.625 | -85.824742268 | 48.5 | 48.5 | 3.37 | 158460 | 14.98105823 | DE |
| 260 | -41.625 | -85.824742268 | 48.5 | 48.5 | 3.37 | 158460 | 14.98105823 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718901000 | 6.875 | 0 | 0.00 | 6.875 | 6.875 | 6.875 | 25 |
| 1718814600 | 6.875 | 0 | 0.00 | 6.875 | 6.875 | 6.875 | 689 |
| 1718728200 | 6.875 | 0 | 0.00 | 6.875 | 6.875 | 6.875 | 37347 |
| 1718641800 | 6.875 | -0.25 | -3.51 | 7.125 | 7.125 | 6.875 | 190922 |
| 1718382600 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 12482 |
| 1718296200 | 7.125 | 0.25 | 3.64 | 6.875 | 7.125 | 6.875 | 180169 |
| 1718209800 | 6.875 | 0.5 | 7.84 | 6.375 | 7 | 6.375 | 722860 |
| 1718123400 | 6.375 | 0.25 | 4.08 | 6.125 | 6.375 | 6.125 | 347994 |
| 1718037000 | 6.125 | -0.25 | -3.92 | 6.375 | 6.375 | 6.125 | 85210 |
| 1717777800 | 6.375 | 0.25 | 4.08 | 6.125 | 6.375 | 6.125 | 593780 |
| 1717691400 | 6.125 | -0.25 | -3.92 | 6.375 | 6.375 | 6.125 | 245578 |
| 1717605000 | 6.375 | -1.38 | -17.74 | 7.75 | 7.75 | 6.25 | 632784 |
| 1717518600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 171445 |
| 1717432200 | 7.75 | 0 | 0.00 | 8 | 8.25 | 7.75 | 949293 |
| 1717173000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 52765 |
| 1717086600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 58695 |
| 1717000200 | 7.75 | -0.5 | -6.06 | 8.25 | 8.25 | 7.75 | 190162 |
| 1716913800 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 12542 |
| 1716568200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 19053 |
| 1716481800 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 30280 |
| 1716395400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 50000 |
| 1716309000 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 39340 |
| 1716222600 | 8.25 | -0.5 | -5.71 | 8.75 | 8.75 | 8.25 | 37980 |
| 1715963400 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 16093 |
| 1715877000 | 8.75 | 0.25 | 2.94 | 8.5 | 8.75 | 8.5 | 143718 |
| 1715790600 | 8.5 | 0.38 | 4.62 | 8.125 | 8.5 | 8.125 | 730160 |
| 1715704200 | 8.125 | -0.38 | -4.41 | 8.5 | 8.5 | 8.125 | 113893 |
| 1715617800 | 8.5 | -1.13 | -11.69 | 9.625 | 9.625 | 8.375 | 662806 |
| 1715358600 | 9.625 | 0.38 | 4.05 | 9.25 | 10.125 | 9.25 | 205017 |
| 1715272200 | 9.25 | 0.25 | 2.78 | 9.125 | 9.25 | 9.125 | 108769 |
| 1715185800 | 9 | 1.13 | 14.29 | 8 | 9 | 8 | 182888 |
| 1715099400 | 7.875 | 0.5 | 6.78 | 7.375 | 7.875 | 7.375 | 165380 |
| 1714753800 | 7.375 | 0 | 0.00 | 7.375 | 7.375 | 7.375 | 37455 |
| 1714667400 | 7.375 | 0 | 0.00 | 7.375 | 7.375 | 7.375 | 1758 |
| 1714581000 | 7.375 | 0.13 | 1.72 | 7.5 | 7.5 | 7.25 | 70784 |
| 1714494600 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 42150 |
| 1714408200 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 143538 |
| 1714149000 | 7.25 | -0.5 | -6.45 | 7.75 | 7.75 | 7.25 | 197278 |
| 1714062600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 122370 |
| 1713976200 | 7.75 | -0.38 | -4.62 | 8.125 | 8.25 | 7.75 | 188518 |
| 1713889800 | 8.125 | -0.13 | -1.52 | 8.25 | 8.25 | 8.125 | 171604 |
| 1713803400 | 8.25 | -0.5 | -5.71 | 8.75 | 9 | 8.25 | 412089 |
| 1713544200 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 30669 |
| 1713457800 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 42379 |
| 1713371400 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 1246 |
| 1713285000 | 8.75 | -0.13 | -1.41 | 8.875 | 8.875 | 8.75 | 168343 |
| 1713198600 | 8.875 | -0.13 | -1.39 | 9 | 9 | 8.875 | 69033 |
| 1712939400 | 9 | 1 | 12.50 | 8 | 9.25 | 8 | 480776 |
| 1712853000 | 8 | 0 | 0.00 | 8 | 8 | 8 | 63244 |
| 1712766600 | 8 | -1 | -11.11 | 9 | 9 | 7.75 | 678718 |
| 1712680200 | 9 | 0 | 0.00 | 9 | 9.125 | 9 | 339435 |
| 1712593800 | 9 | -0.4 | -4.26 | 9.375 | 9.375 | 8.75 | 658657 |
| 1712334600 | 9.4 | 1.28 | 15.69 | 8.125 | 9.75 | 8.125 | 1379292 |
| 1712248200 | 8.125 | 0 | 0.00 | 8.125 | 8.625 | 7.25 | 1872831 |
| 1712161800 | 8.125 | 1.25 | 18.18 | 6.875 | 8.375 | 6.875 | 925492 |
| 1712075400 | 6.875 | 0 | 0.00 | 6.875 | 7 | 6.875 | 311117 |
| 1711647000 | 6.875 | 0.63 | 10.00 | 6.25 | 7.125 | 6.25 | 696718 |
| 1711560600 | 6.25 | 0.5 | 8.70 | 5.75 | 6.25 | 5.75 | 390983 |
| 1711474200 | 5.75 | -0.5 | -8.00 | 6.25 | 6.25 | 5.75 | 546921 |
| 1711387800 | 6.25 | 0.5 | 8.70 | 5.75 | 7.25 | 5.75 | 3522597 |
| 1711128600 | 5.75 | 0.95 | 19.79 | 4.6 | 5.75 | 4.25 | 2424973 |
| 1711042200 | 4.8 | 1.3 | 37.14 | 3.5 | 5.25 | 3.5 | 3154307 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
