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 | -0.08 | -2.13333333333 | 3.75 | 4.05 | 3.122 | 94538 | 3.44666887 | DE |
| 4 | 0.42 | 12.9230769231 | 3.25 | 4.55 | 2.7 | 738053 | 3.670227 | DE |
| 12 | 0.22 | 6.3768115942 | 3.45 | 4.8 | 2.7 | 775541 | 3.85729412 | DE |
| 26 | 1.97 | 115.882352941 | 1.7 | 4.8 | 1.25 | 579498 | 3.18438091 | DE |
| 52 | 1.92 | 109.714285714 | 1.75 | 4.8 | 1.25 | 457577 | 2.88260397 | DE |
| 156 | -0.38 | -9.38271604938 | 4.05 | 38 | 0.8 | 265703 | 2.5367425 | DE |
| 260 | 1.47 | 66.8181818182 | 2.2 | 38.77 | 0.8 | 334377 | 6.62725005 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738855980 | 3.4 | -0.15 | -4.23 | 3.55 | 3.6 | 3.122 | 190147 |
| 1738772880 | 3.55 | 0 | 0.00 | 3.55 | 3.6 | 3.32 | 42548 |
| 1738686480 | 3.55 | 0.15 | 4.41 | 3.4 | 3.7778 | 3.32 | 28578 |
| 1738596900 | 3.4 | -0.35 | -9.33 | 3.6 | 3.6 | 3.222 | 178873 |
| 1738337520 | 3.75 | 0 | 0.00 | 3.75 | 4.05 | 3.4 | 32546 |
| 1738254840 | 3.75 | -0.05 | -1.32 | 3.75 | 3.85 | 3.4 | 223064 |
| 1738165140 | 3.8 | -0.05 | -1.30 | 3.8 | 4 | 3.4 | 174469 |
| 1738078980 | 3.85 | -0.1 | -2.53 | 3.95 | 4.2 | 3.5 | 284079 |
| 1737975300 | 3.95 | -0.25 | -5.95 | 4.1 | 4.15 | 3.3 | 2633135 |
| 1737735960 | 4.2 | 0 | 0.00 | 4.2 | 4.35 | 3.8 | 241726 |
| 1737649680 | 4.2 | 0.15 | 3.70 | 4.25 | 4.35 | 3.8 | 365371 |
| 1737563340 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1737476940 | 4.05 | 1.1 | 37.29 | 2.95 | 4.55 | 2.85 | 5409503 |
| 1737390480 | 2.95 | 0.05 | 1.72 | 2.9 | 3.17 | 2.85 | 1805928 |
| 1737131340 | 2.9 | 0 | 0.00 | 2.9 | 3.05 | 2.8 | 149351 |
| 1737044940 | 2.9 | 0 | 0.00 | 2.9 | 3.05 | 2.8 | 23912 |
| 1736955300 | 2.9 | 0 | 0.00 | 2.9 | 3.05 | 2.81 | 36033 |
| 1736869080 | 2.9 | 0.1 | 3.57 | 2.8 | 3.05 | 2.704 | 484611 |
| 1736782500 | 2.8 | -0.25 | -8.20 | 3.05 | 3.2 | 2.7 | 788464 |
| 1736524020 | 3.05 | -0.2 | -6.15 | 3.25 | 3.4 | 2.85 | 930678 |
| 1736439600 | 3.25 | -0.4 | -10.96 | 3.45 | 3.6 | 3 | 959576 |
| 1736353620 | 3.65 | -0.1 | -2.67 | 3.75 | 3.87 | 3.5 | 560971 |
| 1736264400 | 3.75 | -0.05 | -1.32 | 3.8 | 3.85 | 3.64 | 414834 |
| 1736180880 | 3.8 | 0.2 | 5.56 | 3.75 | 4.05 | 3.55 | 113052 |
| 1735918500 | 3.6 | 0 | 0.00 | 3.6 | 3.8 | 3.44 | 150540 |
| 1735832160 | 3.6 | 0 | 0.00 | 3.6 | 3.8 | 3.44 | 363918 |
| 1735662660 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1735576260 | 3.6 | -0.2 | -5.26 | 3.8 | 3.85 | 3.25 | 530062 |
| 1735313700 | 3.8 | 0 | 0.00 | 3.8 | 3.9 | 3.5 | 463481 |
| 1735057680 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1734971280 | 3.8 | -0.3 | -7.32 | 3.95 | 4.0399 | 3.55 | 1119766 |
| 1734712200 | 4.1 | 0.1 | 2.50 | 4 | 4.25 | 3.85 | 448586 |
| 1734622440 | 4 | -0.5 | -11.11 | 4.4 | 4.49 | 3.86 | 1265500 |
| 1734536340 | 4.5 | 0.55 | 13.92 | 3.95 | 4.74 | 3.85 | 1543817 |
| 1734449880 | 3.95 | 0 | 0.00 | 3.95 | 4.1 | 3.8 | 273970 |
| 1734366420 | 3.95 | 0 | 0.00 | 3.95 | 4.1 | 3.8 | 343566 |
| 1734104460 | 3.95 | 0.05 | 1.28 | 3.9 | 4.1 | 3.8 | 391875 |
| 1734020880 | 3.9 | 0 | 0.00 | 3.95 | 4.16 | 3.72 | 203918 |
| 1733931060 | 3.9 | 0 | 0.00 | 3.9 | 3.97 | 3.5 | 902214 |
| 1733848080 | 3.9 | -0.15 | -3.70 | 3.95 | 4.05 | 3.8 | 176522 |
| 1733761860 | 4.05 | -0.15 | -3.57 | 4.2 | 4.25 | 3.8 | 1022909 |
| 1733495700 | 4.2 | -0.21 | -4.76 | 4.45 | 4.45 | 3.9 | 875921 |
| 1733416140 | 4.41 | 0.41 | 10.25 | 4 | 4.8 | 3.95 | 2585423 |
| 1733326500 | 4 | -0.05 | -1.23 | 4.05 | 4.2 | 3.9 | 219335 |
| 1733239800 | 4.05 | 0.05 | 1.25 | 4 | 4.2 | 3.918 | 249595 |
| 1733156940 | 4 | -0.3 | -6.98 | 4.3 | 4.35 | 3.5 | 1635558 |
| 1732897620 | 4.3 | 0 | 0.00 | 4.3 | 4.4 | 4.1 | 297618 |
| 1732808160 | 4.3 | 0 | 0.00 | 4.3 | 4.4 | 4.2 | 263105 |
| 1732721820 | 4.3 | 0 | 0.00 | 4.3 | 4.7 | 4.2 | 637731 |
| 1732638480 | 4.3 | -0.2 | -4.44 | 4.45 | 4.45 | 4.2 | 771122 |
| 1732548840 | 4.5 | 0.3 | 7.14 | 4.2 | 4.6449999 | 4.05 | 783082 |
| 1732289460 | 4.2 | -0.25 | -5.62 | 4.45 | 4.67 | 4.1 | 1952592 |
| 1732203480 | 4.45 | 0.8 | 21.92 | 3.65 | 4.67 | 3.55 | 1404281 |
| 1732120140 | 3.65 | 0.25 | 7.35 | 3.4 | 3.8 | 3.25 | 803098 |
| 1732033620 | 3.4 | 0 | 0.00 | 3.35 | 3.55 | 3.3 | 544811 |
| 1731947580 | 3.4 | 0.35 | 11.48 | 3.05 | 3.5 | 3.0299999 | 1416351 |
| 1731688080 | 3.05 | -0.5 | -14.08 | 3.45 | 3.55 | 2.9 | 2167520 |
| 1731598260 | 3.55 | 0.1 | 2.90 | 3.65 | 3.97 | 3.35 | 1989367 |
| 1731511920 | 3.45 | 0.75 | 27.78 | 2.8 | 3.6 | 2.75 | 4022476 |
| 1731428820 | 2.7 | 0.55 | 25.58 | 2.15 | 3.2 | 2.1444 | 3458435 |
| 1731342540 | 2.15 | 0.35 | 19.44 | 1.85 | 2.4 | 1.75 | 1293654 |
| 1731083160 | 1.8 | 0 | 0.00 | 1.8 | 2.1 | 1.6125 | 493781 |
| 1730993820 | 1.8 | 0.2 | 12.50 | 1.75 | 2.1 | 1.61 | 411948 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
