News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.48 | -11.214953271 | 4.28 | 4.28 | 3.8 | 13697 | 4.05331562 | DE |
| 4 | -1 | -20.8333333333 | 4.8 | 5.2 | 3.75 | 33698 | 4.30267208 | DE |
| 12 | -1 | -20.8333333333 | 4.8 | 5.2 | 3.75 | 114026 | 4.5775556 | DE |
| 26 | -3.5 | -47.9452054795 | 7.3 | 8 | 3.75 | 126652 | 5.30217497 | DE |
| 52 | -1.7 | -30.9090909091 | 5.5 | 8.5 | 3.5 | 237252 | 5.48549141 | DE |
| 156 | -10.25 | -72.9537366548 | 14.05 | 19.95 | 3.5 | 230527 | 9.98911656 | DE |
| 260 | -13.05 | -77.4480712166 | 16.85 | 19.95 | 3.5 | 415503 | 11.16944314 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722875400 | 3.91 | -0.09 | -2.25 | 3.91 | 3.91 | 3.91 | 5900 |
| 1722616200 | 4 | -0.07 | -1.72 | 4 | 4 | 4 | 615 |
| 1722529800 | 4.07 | 0.05 | 1.24 | 4.28 | 4.28 | 4.07 | 59508 |
| 1722443400 | 4.0199999 | 0.04 | 1.01 | 4.0199999 | 4.0199999 | 4.0199999 | 1650 |
| 1722357000 | 3.98 | 0.01 | 0.25 | 4.28 | 4.28 | 3.98 | 812 |
| 1722270600 | 3.97 | 0.01 | 0.25 | 4 | 4 | 3.97 | 152351 |
| 1722011400 | 3.96 | 0.21 | 5.60 | 4.5 | 4.5 | 3.96 | 15528 |
| 1721925000 | 3.75 | -0.76 | -16.85 | 4.4 | 4.4 | 3.75 | 133575 |
| 1721838600 | 4.51 | -0.19 | -4.04 | 4.51 | 4.51 | 4.51 | 192 |
| 1721752200 | 4.7 | 0.19 | 4.21 | 4.2 | 4.7 | 4.2 | 68515 |
| 1721665800 | 4.51 | -0.12 | -2.49 | 4.4 | 4.51 | 4.4 | 48155 |
| 1721406600 | 4.625 | -0.18 | -3.65 | 4.625 | 4.625 | 4.625 | 1078 |
| 1721320200 | 4.8 | -0.15 | -3.03 | 4.6 | 4.8 | 4.6 | 87935 |
| 1721233800 | 4.95 | -0.25 | -4.81 | 5.2 | 5.2 | 4.95 | 12123 |
| 1721147400 | 5.2 | 0.4 | 8.33 | 5.2 | 5.2 | 5.2 | 9476 |
| 1721061000 | 4.8 | -0.15 | -3.03 | 4.8 | 4.8 | 4.8 | 21960 |
| 1720801800 | 4.95 | -0.1 | -1.98 | 4.95 | 4.95 | 4.95 | 5784 |
| 1720715400 | 5.05 | 0.05 | 1.00 | 5.05 | 5.05 | 5.05 | 40696 |
| 1720629000 | 5 | 0.2 | 4.17 | 5 | 5 | 5 | 570 |
| 1720542600 | 4.8 | -0.08 | -1.54 | 4.8 | 4.8 | 4.8 | 7542 |
| 1720456200 | 4.875 | -0.03 | -0.51 | 4.875 | 4.875 | 4.875 | 16142 |
| 1720197000 | 4.9 | 0.45 | 10.11 | 4.9 | 4.9 | 4.9 | 126 |
| 1720110600 | 4.45 | -0.6 | -11.88 | 5 | 5 | 4.45 | 286521 |
| 1720024200 | 5.05 | 0.49 | 10.75 | 4.4 | 5.05 | 4.4 | 1143 |
| 1719937800 | 4.5599999 | -0.14 | -2.98 | 4.5599999 | 4.5599999 | 4.5599999 | 1310161 |
| 1719851400 | 4.7 | 0.25 | 5.62 | 4.7 | 4.7 | 4.7 | 1224 |
| 1719592200 | 4.45 | -0.2 | -4.30 | 4.45 | 4.45 | 4.45 | 5300 |
| 1719505800 | 4.65 | 0.09 | 1.97 | 4.65 | 4.65 | 4.65 | 100 |
| 1719419400 | 4.5599999 | -0.09 | -1.94 | 4.6 | 4.6 | 4.5599999 | 708056 |
| 1719333000 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 4339 |
| 1719246600 | 4.65 | 0.1 | 2.20 | 4.65 | 4.65 | 4.65 | 6306 |
| 1718987400 | 4.55 | -0.09 | -1.94 | 4.55 | 4.55 | 4.55 | 1302 |
| 1718901000 | 4.64 | -0.11 | -2.32 | 4.5 | 4.64 | 4.5 | 249797 |
| 1718814600 | 4.75 | 0.1 | 2.15 | 4.2 | 4.75 | 4.2 | 30567 |
| 1718728200 | 4.65 | 0.08 | 1.75 | 4.65 | 4.65 | 4.65 | 832282 |
| 1718641800 | 4.57 | -0.13 | -2.77 | 4.4 | 4.57 | 4.4 | 381843 |
| 1718382600 | 4.7 | 0.05 | 1.08 | 4.42 | 4.7 | 4.4 | 71811 |
| 1718296200 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1718209800 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 45434 |
| 1718123400 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 1374 |
| 1718037000 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 17167 |
| 1717777800 | 4.65 | 0 | 0.00 | 4.4 | 4.65 | 4.4 | 135197 |
| 1717691400 | 4.65 | 0.1 | 2.20 | 4.65 | 4.65 | 4.65 | 914 |
| 1717605000 | 4.55 | 0.05 | 1.11 | 4.55 | 4.55 | 4.55 | 1541 |
| 1717518600 | 4.5 | 0.05 | 1.12 | 4.5 | 4.5 | 4.5 | 904 |
| 1717432200 | 4.45 | -0.1 | -2.20 | 4.45 | 4.45 | 4.45 | 61494 |
| 1717173000 | 4.55 | 0.05 | 1.11 | 4.55 | 4.55 | 4.55 | 2009 |
| 1717086600 | 4.5 | -0.05 | -1.10 | 4.12 | 4.5 | 4 | 316598 |
| 1717000200 | 4.55 | -0.15 | -3.19 | 4.5 | 4.55 | 4.3 | 459059 |
| 1716913800 | 4.7 | -0.05 | -1.05 | 4.98 | 4.98 | 4.5 | 67649 |
| 1716568200 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 37196 |
| 1716481800 | 4.75 | -0.02 | -0.42 | 4.75 | 4.75 | 4.75 | 135671 |
| 1716395400 | 4.7699999 | 0.02 | 0.42 | 4.64 | 4.7699999 | 4.64 | 24600 |
| 1716309000 | 4.75 | -0.02 | -0.42 | 4.75 | 4.75 | 4.75 | 122672 |
| 1716222600 | 4.7699999 | 0.02 | 0.42 | 4.7699999 | 4.7699999 | 4.7699999 | 39263 |
| 1715963400 | 4.75 | 0.04 | 0.85 | 4.5 | 4.75 | 4.5 | 82454 |
| 1715877000 | 4.71 | -0.1 | -2.08 | 4.8 | 4.8 | 4.6 | 165861 |
| 1715790600 | 4.8099999 | -0.09 | -1.84 | 5 | 5 | 4.8 | 157345 |
| 1715704200 | 4.9 | 0.1 | 2.08 | 4.8 | 4.9 | 4.7 | 158146 |
| 1715617800 | 4.8 | -0.2 | -4.00 | 5 | 5 | 4.8 | 534316 |
| 1715358600 | 5 | -1.2 | -19.35 | 5 | 5.25 | 4.3 | 2015384 |
| 1715272200 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6 | 86150 |
| 1715185800 | 6.2 | -0.15 | -2.36 | 6.2 | 6.2 | 6 | 106559 |
| 1715099400 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 1380 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
