News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.83857442348 | 4.77 | 4.85 | 4.63 | 33179 | 4.72730143 | DE |
| 4 | 0.08 | 1.69133192389 | 4.73 | 4.97 | 4.63 | 34172 | 4.79903471 | DE |
| 12 | 0.51 | 11.8604651163 | 4.3 | 4.97 | 4.01 | 53392 | 4.47664965 | DE |
| 26 | 0.66 | 15.9036144578 | 4.15 | 4.97 | 3.95 | 55299 | 4.34329492 | DE |
| 52 | -0.21 | -4.18326693227 | 5.02 | 5.18 | 3.57 | 48778 | 4.33058102 | DE |
| 156 | -2.07 | -30.0872093023 | 6.88 | 7.19 | 3.57 | 33706 | 5.08382579 | DE |
| 260 | -1.15 | -19.2953020134 | 5.96 | 7.2 | 3.3 | 28950 | 5.30743464 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737090900 | 4.82 | 0.01 | 0.21 | 4.78 | 4.82 | 4.78 | 19290 |
| 1737004500 | 4.8099999 | 0.1 | 2.12 | 4.85 | 4.85 | 4.76 | 23546 |
| 1736918100 | 4.71 | -0.02 | -0.42 | 4.7 | 4.8 | 4.7 | 63738 |
| 1736831700 | 4.73 | 0.1 | 2.16 | 4.74 | 4.7699999 | 4.68 | 31394 |
| 1736745300 | 4.63 | -0.18 | -3.74 | 4.7699999 | 4.79 | 4.63 | 27927 |
| 1736486100 | 4.8099999 | 0.05 | 1.05 | 4.87 | 4.87 | 4.75 | 34346 |
| 1736399700 | 4.76 | -0.06 | -1.24 | 4.85 | 4.87 | 4.76 | 9936 |
| 1736313300 | 4.82 | 0.05 | 1.05 | 4.7 | 4.87 | 4.7 | 76720 |
| 1736226900 | 4.7699999 | -0.03 | -0.63 | 4.78 | 4.84 | 4.74 | 45059 |
| 1736140500 | 4.8 | -0.04 | -0.83 | 4.83 | 4.88 | 4.75 | 32652 |
| 1735881300 | 4.84 | 0.07 | 1.47 | 4.84 | 4.85 | 4.7699999 | 9031 |
| 1735794900 | 4.7699999 | -0.08 | -1.65 | 4.85 | 4.88 | 4.7699999 | 18400 |
| 1735617660 | 4.85 | 0.03 | 0.62 | 4.83 | 4.88 | 4.83 | 19968 |
| 1735535700 | 4.82 | 0.03 | 0.63 | 4.8099999 | 4.86 | 4.7 | 40284 |
| 1735276500 | 4.79 | -0.16 | -3.23 | 4.95 | 4.95 | 4.7699999 | 30029 |
| 1735014060 | 4.95 | 0.05 | 1.02 | 4.67 | 4.97 | 4.67 | 3966 |
| 1734930900 | 4.9 | 0.21 | 4.48 | 4.73 | 4.93 | 4.72 | 94630 |
| 1734671700 | 4.69 | 0.03 | 0.64 | 4.68 | 4.72 | 4.67 | 67843 |
| 1734585300 | 4.66 | 0.09 | 1.97 | 4.53 | 4.75 | 4.53 | 77948 |
| 1734498900 | 4.57 | 0.03 | 0.66 | 4.57 | 4.57 | 4.5199999 | 22752 |
| 1734412500 | 4.54 | 0.08 | 1.79 | 4.38 | 4.57 | 4.38 | 121054 |
| 1734326100 | 4.46 | 0.04 | 0.90 | 4.34 | 4.48 | 4.34 | 22240 |
| 1734066900 | 4.42 | 0.03 | 0.68 | 4.4 | 4.45 | 4.33 | 60723 |
| 1733980500 | 4.39 | -0.05 | -1.13 | 4.22 | 4.43 | 4.22 | 70470 |
| 1733894100 | 4.44 | -0.02 | -0.45 | 4.11 | 4.44 | 4.1 | 76909 |
| 1733807700 | 4.46 | -0.01 | -0.22 | 4.4 | 4.48 | 4.4 | 13541 |
| 1733721300 | 4.47 | -0.09 | -1.97 | 4.4 | 4.54 | 4.4 | 31349 |
| 1733462100 | 4.5599999 | 0.02 | 0.44 | 4.4 | 4.5599999 | 4.4 | 105737 |
| 1733375700 | 4.54 | 0.05 | 1.11 | 4.44 | 4.5599999 | 4.44 | 90900 |
| 1733289300 | 4.49 | -0.01 | -0.22 | 4.45 | 4.51 | 4.4349999 | 73954 |
| 1733202900 | 4.5 | 0.07 | 1.58 | 4.4 | 4.5 | 4.15 | 126448 |
| 1733116500 | 4.43 | -0.07 | -1.56 | 4.44 | 4.5 | 4.4 | 62391 |
| 1732857300 | 4.5 | 0 | 0.00 | 4.41 | 4.5 | 4.4 | 58774 |
| 1732770900 | 4.5 | 0.08 | 1.81 | 4.4 | 4.5 | 4.35 | 113981 |
| 1732684500 | 4.42 | 0 | 0.00 | 4.48 | 4.48 | 4.41 | 17491 |
| 1732598100 | 4.42 | 0 | 0.00 | 4.41 | 4.48 | 4.4 | 12598 |
| 1732511700 | 4.42 | -0.04 | -0.90 | 4.4 | 4.51 | 4.39 | 114718 |
| 1732252500 | 4.46 | 0.03 | 0.68 | 4.45 | 4.48 | 4.405 | 49752 |
| 1732166100 | 4.43 | -0.05 | -1.12 | 4.46 | 4.46 | 4.36 | 92135 |
| 1732079700 | 4.48 | 0.07 | 1.59 | 4.34 | 4.48 | 4.3099999 | 55122 |
| 1731993300 | 4.41 | 0.06 | 1.38 | 4.37 | 4.42 | 4.3 | 97296 |
| 1731906900 | 4.35 | 0.06 | 1.40 | 4.25 | 4.37 | 4.25 | 72491 |
| 1731647700 | 4.29 | 0.1 | 2.39 | 4.16 | 4.3 | 4.16 | 106693 |
| 1731561300 | 4.19 | 0.17 | 4.23 | 4.01 | 4.19 | 4.01 | 65225 |
| 1731474900 | 4.0199999 | -0.05 | -1.23 | 4.07 | 4.1 | 4.0199999 | 15561 |
| 1731388500 | 4.07 | -0.05 | -1.21 | 4.12 | 4.16 | 4.07 | 20185 |
| 1731302100 | 4.12 | -0.1 | -2.37 | 4.22 | 4.22 | 4.12 | 33268 |
| 1731042900 | 4.22 | 0.05 | 1.20 | 4.18 | 4.22 | 4.15 | 32298 |
| 1730956500 | 4.17 | -0.03 | -0.71 | 4.22 | 4.22 | 4.12 | 17184 |
| 1730870100 | 4.2 | 0.07 | 1.69 | 4.14 | 4.22 | 4.11 | 27022 |
| 1730783700 | 4.13 | -0.06 | -1.43 | 4.2 | 4.22 | 4.13 | 25297 |
| 1730697300 | 4.19 | 0.01 | 0.24 | 4.18 | 4.19 | 4.14 | 21171 |
| 1730438100 | 4.18 | -0.02 | -0.48 | 4.2 | 4.2 | 4.13 | 13048 |
| 1730351700 | 4.2 | -0.02 | -0.36 | 4.34 | 4.34 | 4.16 | 9672 |
| 1730265300 | 4.215 | 0.04 | 1.08 | 4.2 | 4.25 | 4.17 | 314113 |
| 1730178900 | 4.17 | -0.13 | -3.02 | 4.25 | 4.3 | 4.17 | 28597 |
| 1730092500 | 4.3 | -0.01 | -0.23 | 4.3 | 4.3099999 | 4.23 | 24496 |
| 1729833300 | 4.3099999 | 0.07 | 1.65 | 4.23 | 4.3099999 | 4.23 | 79403 |
| 1729746900 | 4.24 | 0.09 | 2.17 | 4.16 | 4.25 | 4.12 | 117219 |
| 1729660500 | 4.15 | -0.01 | -0.24 | 4.16 | 4.18 | 4.11 | 27978 |
| 1729574100 | 4.16 | -0.02 | -0.48 | 4.15 | 4.18 | 4.13 | 3653 |
| 1729487700 | 4.18 | 0.07 | 1.70 | 4.12 | 4.1849999 | 4.1 | 60676 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
