News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 1.09090909091 | 5.5 | 6.08 | 5.39 | 237939 | 5.63420381 | DE |
| 4 | -1.32 | -19.1860465116 | 6.88 | 7 | 5.39 | 308024 | 6.36304097 | DE |
| 12 | 0.86 | 18.2978723404 | 4.7 | 10 | 4.5 | 417027 | 6.5470609 | DE |
| 26 | -1.71 | -23.5213204952 | 7.27 | 10 | 4.2 | 389231 | 6.11843073 | DE |
| 52 | -3.33 | -37.4578177728 | 8.89 | 10.62 | 4.2 | 345659 | 6.95489094 | DE |
| 156 | -155.44 | -96.5465838509 | 161 | 223.8 | 4.2 | 1192649 | 73.9286039 | DE |
| 260 | -7.19 | -56.3921568627 | 12.75 | 259 | 4.2 | 1670127 | 96.97198173 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718901000 | 5.5599999 | 0.17 | 3.15 | 5.5599999 | 5.5599999 | 5.5599999 | 268725 |
| 1718814600 | 5.39 | -0.35 | -6.10 | 5.74 | 5.74 | 5.39 | 379142 |
| 1718728200 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 221067 |
| 1718641800 | 5.74 | -0.05 | -0.86 | 5.74 | 5.74 | 5.74 | 278844 |
| 1718382600 | 5.79 | 0.05 | 0.87 | 6.08 | 6.08 | 5.79 | 136690 |
| 1718296200 | 5.74 | -0.01 | -0.17 | 5.5 | 5.74 | 5.5 | 173952 |
| 1718209800 | 5.75 | -0.44 | -7.11 | 6 | 6 | 5.75 | 249095 |
| 1718123400 | 6.19 | -0.05 | -0.80 | 6.38 | 6.38 | 6.19 | 365613 |
| 1718037000 | 6.24 | -0.42 | -6.31 | 6.34 | 6.34 | 6.24 | 633931 |
| 1717777800 | 6.66 | 0.11 | 1.68 | 6.5 | 6.66 | 6.5 | 635627 |
| 1717691400 | 6.55 | -0.24 | -3.53 | 6.5 | 6.55 | 6.5 | 561492 |
| 1717605000 | 6.79 | 0.05 | 0.74 | 6.5199999 | 6.79 | 6.5 | 477661 |
| 1717518600 | 6.74 | -0.01 | -0.15 | 6.5199999 | 6.74 | 6.5199999 | 274779 |
| 1717432200 | 6.75 | -0.16 | -2.32 | 6.98 | 6.98 | 6.75 | 68077 |
| 1717173000 | 6.91 | -0.04 | -0.58 | 6.91 | 6.91 | 6.91 | 102717 |
| 1717086600 | 6.95 | 0.12 | 1.76 | 6.82 | 6.95 | 6.82 | 99743 |
| 1717000200 | 6.83 | -0.02 | -0.29 | 6.98 | 6.98 | 6.83 | 291841 |
| 1716913800 | 6.85 | 0.12 | 1.78 | 7 | 7 | 6.85 | 124968 |
| 1716568200 | 6.73 | 0.1 | 1.51 | 6.73 | 6.73 | 6.73 | 141230 |
| 1716481800 | 6.63 | -0.5 | -7.01 | 6.88 | 6.88 | 6.63 | 635992 |
| 1716395400 | 7.13 | -0.42 | -5.56 | 7.02 | 7.13 | 7 | 368677 |
| 1716309000 | 7.55 | 0.26 | 3.57 | 7.48 | 7.55 | 7.48 | 688667 |
| 1716222600 | 7.29 | 0.29 | 4.14 | 7.02 | 7.29 | 7 | 532214 |
| 1715963400 | 7 | 1.24 | 21.53 | 5.72 | 7.22 | 5.72 | 1363988 |
| 1715877000 | 5.76 | -0.65 | -10.14 | 5.76 | 5.76 | 5.76 | 188558 |
| 1715790600 | 6.41 | 0.25 | 4.06 | 6.41 | 6.41 | 6.41 | 147847 |
| 1715704200 | 6.16 | -0.35 | -5.38 | 6.16 | 6.16 | 6.16 | 93636 |
| 1715617800 | 6.51 | -0.11 | -1.66 | 6.51 | 6.51 | 6.51 | 154558 |
| 1715358600 | 6.62 | 0.76 | 12.97 | 6.5 | 6.62 | 6.5 | 273491 |
| 1715272200 | 5.86 | 0.1 | 1.74 | 5.76 | 5.86 | 5.76 | 309067 |
| 1715185800 | 5.76 | -0.15 | -2.54 | 5.76 | 5.76 | 5.76 | 91513 |
| 1715099400 | 5.91 | -0.29 | -4.68 | 6.2 | 6.5 | 5.91 | 275614 |
| 1714753800 | 6.2 | 0.08 | 1.31 | 6.2 | 6.2 | 6.2 | 84000 |
| 1714667400 | 6.12 | -0.12 | -1.92 | 6.12 | 6.12 | 6.12 | 107717 |
| 1714581000 | 6.24 | 0.04 | 0.65 | 6.22 | 6.24 | 6.18 | 365977 |
| 1714494600 | 6.2 | -0.3 | -4.62 | 6 | 6.2 | 6 | 197722 |
| 1714408200 | 6.5 | 0.01 | 0.15 | 6.5 | 6.5 | 6.5 | 34324 |
| 1714149000 | 6.49 | -0.1 | -1.52 | 6.49 | 6.49 | 6.49 | 203677 |
| 1714062600 | 6.59 | 0.19 | 2.97 | 6.59 | 6.59 | 6.59 | 196136 |
| 1713976200 | 6.4 | -0.62 | -8.83 | 6.66 | 6.8 | 6.4 | 863426 |
| 1713889800 | 7.02 | 0.27 | 4.00 | 7.02 | 7.02 | 7.02 | 30505 |
| 1713803400 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 64104 |
| 1713544200 | 6.75 | 0.15 | 2.27 | 6.75 | 6.75 | 6.75 | 316825 |
| 1713457800 | 6.6 | 0.15 | 2.33 | 6.6 | 6.6 | 6.6 | 247694 |
| 1713371400 | 6.45 | 0.16 | 2.54 | 6.5199999 | 6.5199999 | 6.45 | 402705 |
| 1713285000 | 6.29 | -0.37 | -5.56 | 6 | 6.6 | 6 | 243223 |
| 1713198600 | 6.66 | 0.36 | 5.71 | 6.3 | 6.66 | 6.3 | 98515 |
| 1712939400 | 6.3 | -0.9 | -12.50 | 7.02 | 7.18 | 6.3 | 534233 |
| 1712853000 | 7.2 | -0.34 | -4.51 | 8.4 | 8.4 | 7.2 | 374862 |
| 1712766600 | 7.54 | 1.04 | 16.00 | 6.5 | 10 | 6.48 | 4082220 |
| 1712680200 | 6.5 | 0.74 | 12.85 | 5.76 | 6.5 | 5.76 | 1086124 |
| 1712593800 | 5.76 | 0.88 | 18.03 | 5.46 | 5.76 | 5.46 | 1885900 |
| 1712334600 | 4.88 | -0.12 | -2.40 | 4.5 | 4.88 | 4.5 | 270035 |
| 1712248200 | 5 | 0 | 0.10 | 5 | 5 | 5 | 297759 |
| 1712161800 | 4.995 | -0.05 | -0.99 | 4.995 | 4.995 | 4.995 | 122596 |
| 1712075400 | 5.045 | -0.05 | -0.98 | 4.59 | 5.045 | 4.5 | 722470 |
| 1711647000 | 5.095 | -0.04 | -0.68 | 4.7 | 5.095 | 4.7 | 180475 |
| 1711560600 | 5.13 | -0.04 | -0.77 | 5.13 | 5.13 | 5.13 | 305261 |
| 1711474200 | 5.17 | 0.18 | 3.50 | 5.17 | 5.17 | 5.17 | 200284 |
| 1711387800 | 4.995 | -0.3 | -5.71 | 4.5 | 5 | 4.5 | 770993 |
| 1711128600 | 5.2975 | 0.3 | 6.00 | 4.2 | 5.2975 | 4.2 | 335658 |
| 1711042200 | 4.9974999 | -0.25 | -4.72 | 5 | 5 | 4.495 | 456139 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
