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 | -0.16 | -4.7619047619 | 3.36 | 3.37 | 3.11 | 483744 | 3.26129469 | DE |
| 4 | -0.77 | -19.395465995 | 3.97 | 3.98 | 3.11 | 753750 | 3.54369846 | DE |
| 12 | -1.38 | -30.1310043668 | 4.58 | 4.89 | 3.11 | 941050 | 4.0616792 | DE |
| 26 | 0.01 | 0.313479623824 | 3.19 | 4.89 | 3.065 | 742451 | 3.98296247 | DE |
| 52 | -0.21 | -6.15835777126 | 3.41 | 4.89 | 2.8 | 542143 | 3.81710786 | DE |
| 156 | 0.39 | 13.8790035587 | 2.81 | 4.89 | 1.63 | 447370 | 3.20823165 | DE |
| 260 | 2.16 | 207.692307692 | 1.04 | 4.89 | 0.78 | 423127 | 2.69552572 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721974500 | 3.2 | 0.01 | 0.31 | 3.14 | 3.24 | 3.11 | 521708 |
| 1721888100 | 3.19 | -0.09 | -2.74 | 3.22 | 3.27 | 3.15 | 747911 |
| 1721801700 | 3.2799999 | 0.08 | 2.50 | 3.17 | 3.29 | 3.14 | 369317 |
| 1721715300 | 3.2 | -0.02 | -0.62 | 3.24 | 3.25 | 3.17 | 309328 |
| 1721628900 | 3.22 | -0.07 | -1.98 | 3.27 | 3.3 | 3.19 | 731233 |
| 1721369700 | 3.285 | -0.03 | -0.76 | 3.3 | 3.34 | 3.27 | 275514 |
| 1721283300 | 3.31 | -0.11 | -3.22 | 3.36 | 3.37 | 3.29 | 733326 |
| 1721196900 | 3.42 | 0.2 | 6.21 | 3.33 | 3.53 | 3.33 | 1836221 |
| 1721110500 | 3.22 | -0.35 | -9.80 | 3.5 | 3.52 | 3.17 | 2089581 |
| 1721024100 | 3.57 | -0.22 | -5.80 | 3.7 | 3.725 | 3.45 | 1821533 |
| 1720764900 | 3.79 | -0.01 | -0.26 | 3.87 | 3.9 | 3.77 | 771455 |
| 1720678500 | 3.8 | 0.07 | 1.88 | 3.76 | 3.84 | 3.75 | 468109 |
| 1720592100 | 3.73 | 0.03 | 0.81 | 3.65 | 3.73 | 3.61 | 523443 |
| 1720505700 | 3.7 | 0.03 | 0.82 | 3.69 | 3.71 | 3.64 | 372714 |
| 1720419300 | 3.67 | -0.03 | -0.81 | 3.66 | 3.72 | 3.62 | 599849 |
| 1720160100 | 3.7 | -0.07 | -1.86 | 3.75 | 3.76 | 3.66 | 737912 |
| 1720073700 | 3.77 | 0.01 | 0.27 | 3.79 | 3.84 | 3.73 | 818301 |
| 1719987300 | 3.76 | -0.02 | -0.53 | 3.75 | 3.8 | 3.7 | 935896 |
| 1719900900 | 3.78 | -0.05 | -1.31 | 3.84 | 3.85 | 3.71 | 584463 |
| 1719814500 | 3.83 | -0.04 | -1.03 | 3.9 | 3.9 | 3.8 | 281916 |
| 1719555300 | 3.87 | -0.02 | -0.51 | 3.94 | 3.94 | 3.8 | 340879 |
| 1719468900 | 3.89 | -0.09 | -2.26 | 3.97 | 3.98 | 3.85 | 474001 |
| 1719382500 | 3.98 | -0.01 | -0.13 | 3.97 | 3.99 | 3.91 | 262212 |
| 1719296100 | 3.985 | 0.02 | 0.63 | 4 | 4.01 | 3.95 | 406906 |
| 1719209700 | 3.96 | -0.03 | -0.75 | 3.95 | 4 | 3.88 | 320997 |
| 1718950500 | 3.99 | 0.02 | 0.50 | 3.98 | 4.03 | 3.96 | 1140837 |
| 1718864100 | 3.97 | -0.02 | -0.50 | 3.99 | 4.01 | 3.9 | 716492 |
| 1718777700 | 3.99 | 0.06 | 1.53 | 3.96 | 3.99 | 3.94 | 152918 |
| 1718691300 | 3.93 | 0.03 | 0.77 | 3.95 | 3.97 | 3.87 | 564279 |
| 1718604900 | 3.9 | 0 | 0.00 | 3.87 | 3.93 | 3.815 | 283512 |
| 1718345700 | 3.9 | -0.05 | -1.27 | 3.95 | 3.99 | 3.87 | 363521 |
| 1718259300 | 3.95 | 0.05 | 1.28 | 3.96 | 4.01 | 3.92 | 593474 |
| 1718172900 | 3.9 | -0.07 | -1.76 | 3.95 | 3.97 | 3.86 | 545531 |
| 1718086500 | 3.97 | 0.06 | 1.53 | 3.91 | 3.99 | 3.9 | 525993 |
| 1717740900 | 3.91 | 0.06 | 1.56 | 3.91 | 3.94 | 3.895 | 545402 |
| 1717654500 | 3.85 | 0.05 | 1.32 | 3.87 | 3.87 | 3.77 | 416149 |
| 1717568100 | 3.8 | -0.14 | -3.55 | 3.9 | 3.9 | 3.76 | 594610 |
| 1717481700 | 3.94 | -0.07 | -1.75 | 4.0199999 | 4.05 | 3.91 | 1107065 |
| 1717395300 | 4.01 | -0.1 | -2.43 | 4.1 | 4.11 | 3.98 | 819404 |
| 1717136100 | 4.11 | 0.05 | 1.23 | 4.1 | 4.15 | 4.07 | 596473 |
| 1717049700 | 4.0599999 | -0.15 | -3.56 | 4.15 | 4.2 | 4.03 | 1096252 |
| 1716963300 | 4.21 | -0.2 | -4.54 | 4.15 | 4.274 | 4.11 | 15137914 |
| 1716876900 | 4.41 | 0 | 0.00 | 4.41 | 4.41 | 4.41 | 0 |
| 1716790500 | 4.41 | 0 | 0.00 | 4.41 | 4.41 | 4.41 | 0 |
| 1716531300 | 4.41 | -0.13 | -2.86 | 4.49 | 4.53 | 4.4 | 748196 |
| 1716444900 | 4.54 | -0.13 | -2.78 | 4.57 | 4.59 | 4.495 | 560870 |
| 1716358500 | 4.67 | -0.17 | -3.51 | 4.8099999 | 4.84 | 4.66 | 877033 |
| 1716272100 | 4.84 | 0.07 | 1.47 | 4.8 | 4.89 | 4.751 | 721615 |
| 1716185700 | 4.7699999 | 0.16 | 3.47 | 4.7 | 4.85 | 4.6 | 1110022 |
| 1715926500 | 4.61 | -0.05 | -1.07 | 4.64 | 4.67 | 4.57 | 946057 |
| 1715840100 | 4.66 | 0.06 | 1.30 | 4.67 | 4.7 | 4.5599999 | 902467 |
| 1715753700 | 4.6 | 0.01 | 0.22 | 4.6 | 4.605 | 4.5199999 | 634338 |
| 1715667300 | 4.59 | -0.02 | -0.43 | 4.64 | 4.66 | 4.55 | 398276 |
| 1715580900 | 4.61 | 0.01 | 0.22 | 4.65 | 4.7699999 | 4.533 | 819400 |
| 1715321700 | 4.6 | 0.17 | 3.84 | 4.5 | 4.66 | 4.434 | 747538 |
| 1715235300 | 4.43 | -0.02 | -0.45 | 4.43 | 4.525 | 4.42 | 366097 |
| 1715148900 | 4.45 | -0.11 | -2.41 | 4.51 | 4.51 | 4.41 | 519156 |
| 1715062500 | 4.5599999 | 0.06 | 1.33 | 4.55 | 4.68 | 4.54 | 856101 |
| 1714976100 | 4.5 | -0.01 | -0.22 | 4.54 | 4.6 | 4.41 | 503394 |
| 1714716900 | 4.51 | -0.09 | -1.96 | 4.64 | 4.64 | 4.42 | 968922 |
| 1714630500 | 4.6 | -0.01 | -0.22 | 4.58 | 4.65 | 4.455 | 695430 |
| 1714544100 | 4.61 | 0.06 | 1.32 | 4.42 | 4.63 | 4.4 | 1156137 |
| 1714457700 | 4.55 | 0.01 | 0.22 | 4.54 | 4.66 | 4.449 | 2411646 |
| 1714371300 | 4.54 | 0.24 | 5.58 | 4.38 | 4.6 | 4.37 | 736797 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
