News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.62 | 36.08815427 | 7.26 | 9.97 | 7.06 | 422355 | 7.64067437 | DE |
| 4 | 2.67 | 37.0319001387 | 7.21 | 9.97 | 6.78 | 336731 | 7.35470314 | DE |
| 12 | 1.2 | 13.8248847926 | 8.68 | 9.97 | 6.78 | 327352 | 7.51401951 | DE |
| 26 | 0.68 | 7.39130434783 | 9.2 | 11.54 | 6.78 | 371648 | 8.76197232 | DE |
| 52 | -10.54 | -51.6160626836 | 20.42 | 23.51 | 6.5 | 375904 | 12.26084894 | DE |
| 156 | 2.37 | 31.5579227696 | 7.51 | 23.51 | 4.99 | 232076 | 11.58620268 | DE |
| 260 | 1.61 | 19.4679564692 | 8.27 | 23.51 | 2.56 | 235173 | 9.58600138 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739510100 | 7.61 | 0.02 | 0.26 | 7.8 | 7.94 | 7.58 | 295622 |
| 1739423700 | 7.59 | -0.26 | -3.31 | 7.94 | 7.94 | 7.5 | 352262 |
| 1739337300 | 7.85 | 0.39 | 5.23 | 7.48 | 7.9 | 7.38 | 907566 |
| 1739250900 | 7.46 | 0.23 | 3.18 | 7.35 | 7.53 | 7.26 | 284396 |
| 1739164500 | 7.23 | -0.13 | -1.77 | 7.26 | 7.33 | 7.06 | 271931 |
| 1738905300 | 7.36 | 0.47 | 6.82 | 6.9 | 7.5 | 6.9 | 342269 |
| 1738818900 | 6.89 | -0.06 | -0.79 | 6.97 | 7.03 | 6.78 | 408340 |
| 1738732500 | 6.945 | -0.05 | -0.64 | 7 | 7.16 | 6.91 | 407851 |
| 1738646100 | 6.99 | -0.33 | -4.51 | 7.46 | 7.49 | 6.97 | 379209 |
| 1738559700 | 7.32 | -0.27 | -3.56 | 7.51 | 7.53 | 7.29 | 354358 |
| 1738300500 | 7.59 | 0.04 | 0.53 | 7.59 | 7.63 | 7.51 | 160080 |
| 1738214100 | 7.55 | 0 | 0.00 | 7.54 | 7.68 | 7.51 | 194451 |
| 1738127700 | 7.55 | 0.03 | 0.40 | 7.44 | 7.69 | 7.44 | 236136 |
| 1738041300 | 7.52 | 0.18 | 2.45 | 7.2 | 7.55 | 7.2 | 350957 |
| 1737695700 | 7.34 | 0.21 | 2.95 | 7.25 | 7.42 | 7.18 | 260950 |
| 1737609300 | 7.13 | -0.06 | -0.83 | 7.26 | 7.35 | 7.05 | 354645 |
| 1737522900 | 7.19 | 0.06 | 0.84 | 7.2 | 7.28 | 7.14 | 189327 |
| 1737436500 | 7.13 | 0.08 | 1.13 | 7.08 | 7.15 | 6.9 | 424737 |
| 1737350100 | 7.05 | -0.16 | -2.22 | 7.21 | 7.3 | 7.04 | 222811 |
| 1737090900 | 7.21 | -0.05 | -0.69 | 7.25 | 7.28 | 7.14 | 258917 |
| 1737004500 | 7.26 | 0.09 | 1.26 | 7.36 | 7.44 | 7.2 | 255408 |
| 1736918100 | 7.17 | 0 | 0.00 | 7.01 | 7.38 | 7.01 | 241366 |
| 1736831700 | 7.17 | 0.21 | 3.02 | 6.95 | 7.23 | 6.95 | 280386 |
| 1736745300 | 6.96 | -0.07 | -1.00 | 7.1 | 7.27 | 6.92 | 399206 |
| 1736486100 | 7.03 | 0 | 0.00 | 7.14 | 7.14 | 6.84 | 465959 |
| 1736399700 | 7.03 | -0.29 | -3.96 | 7.24 | 7.34 | 7 | 510035 |
| 1736313300 | 7.32 | -0.15 | -2.01 | 7.35 | 7.42 | 7.21 | 415697 |
| 1736226900 | 7.47 | 0.3 | 4.18 | 7.3 | 7.61 | 7.3 | 274256 |
| 1736140500 | 7.17 | -0.11 | -1.44 | 7.27 | 7.45 | 7.12 | 409611 |
| 1735881300 | 7.275 | -0.13 | -1.69 | 7.37 | 7.47 | 7.25 | 180395 |
| 1735794900 | 7.4 | -0.01 | -0.13 | 7.45 | 7.5 | 7.295 | 212164 |
| 1735617660 | 7.41 | -0.03 | -0.40 | 7.41 | 7.48 | 7.35 | 63947 |
| 1735535700 | 7.44 | -0.01 | -0.13 | 7.43 | 7.48 | 7.34 | 158944 |
| 1735276500 | 7.45 | 0.06 | 0.81 | 7.35 | 7.61 | 7.35 | 129050 |
| 1735014060 | 7.39 | -0.01 | -0.14 | 7.4 | 7.48 | 7.39 | 105189 |
| 1734930900 | 7.4 | 0.1 | 1.37 | 7.31 | 7.49 | 7.3 | 348243 |
| 1734671700 | 7.3 | 0.06 | 0.83 | 7.4 | 7.42 | 7.225 | 367030 |
| 1734585300 | 7.24 | -0.17 | -2.29 | 7.34 | 7.37 | 7.07 | 469032 |
| 1734498900 | 7.41 | 0.07 | 0.95 | 7.36 | 7.44 | 7.28 | 292384 |
| 1734412500 | 7.34 | 0.08 | 1.10 | 7.25 | 7.52 | 7.25 | 455658 |
| 1734326100 | 7.26 | -0.05 | -0.68 | 7.28 | 7.43 | 7.16 | 459058 |
| 1734066900 | 7.31 | -0.06 | -0.81 | 7.34 | 7.41 | 7.24 | 383964 |
| 1733980500 | 7.37 | -0.18 | -2.38 | 7.58 | 7.6 | 7.33 | 296355 |
| 1733894100 | 7.55 | -0.21 | -2.64 | 7.71 | 7.85 | 7.53 | 348624 |
| 1733807700 | 7.755 | -0.33 | -4.02 | 8.15 | 8.15 | 7.74 | 284780 |
| 1733721300 | 8.08 | 0.24 | 3.06 | 7.75 | 8.14 | 7.7 | 487574 |
| 1733462100 | 7.84 | -0.02 | -0.25 | 7.85 | 8.08 | 7.74 | 547707 |
| 1733375700 | 7.86 | -0.26 | -3.20 | 8.08 | 8.19 | 7.76 | 815860 |
| 1733289300 | 8.1199999 | -0.39 | -4.58 | 8.53 | 8.53 | 8.08 | 297516 |
| 1733202900 | 8.51 | -0.19 | -2.18 | 8.72 | 8.75 | 8.48 | 312485 |
| 1733116500 | 8.7 | -0.1 | -1.14 | 8.98 | 9.07 | 8.68 | 183002 |
| 1732857300 | 8.8 | -0.03 | -0.34 | 8.75 | 8.84 | 8.61 | 177143 |
| 1732770900 | 8.83 | 0.12 | 1.38 | 8.74 | 9.01 | 8.73 | 229030 |
| 1732684500 | 8.71 | 0.13 | 1.46 | 8.7 | 8.83 | 8.59 | 217867 |
| 1732598100 | 8.585 | -0.04 | -0.41 | 8.68 | 8.9 | 8.38 | 260402 |
| 1732511700 | 8.6199999 | 0.13 | 1.53 | 8.68 | 8.68 | 8.4 | 339596 |
| 1732252500 | 8.49 | -0.43 | -4.82 | 8.99 | 9.14 | 8.45 | 378312 |
| 1732166100 | 8.92 | -0.08 | -0.83 | 9.05 | 9.05 | 8.8 | 217011 |
| 1732079700 | 8.9949999 | -0.09 | -0.99 | 9.1 | 9.1 | 8.83 | 186115 |
| 1731993300 | 9.085 | 0.28 | 3.18 | 8.8 | 9.1199999 | 8.75 | 216010 |
| 1731906900 | 8.805 | -0.16 | -1.73 | 8.9 | 9.02 | 8.8 | 171194 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
