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 | -0.23 | -3.03430079156 | 7.58 | 7.63 | 7.36 | 479401 | 7.52213244 | DE |
| 4 | -0.13 | -1.73796791444 | 7.48 | 7.63 | 7.36 | 398799 | 7.5213563 | DE |
| 12 | -0.11 | -1.4745308311 | 7.46 | 7.68 | 7.35 | 437435 | 7.51462945 | DE |
| 26 | -0.09 | -1.20967741935 | 7.44 | 7.68 | 7.21 | 456188 | 7.4460727 | DE |
| 52 | -0.03 | -0.406504065041 | 7.38 | 7.68 | 7.04 | 441905 | 7.36202978 | DE |
| 156 | -1.25 | -14.5348837209 | 8.6 | 8.6 | 6.53 | 391534 | 7.41419209 | DE |
| 260 | 0.19 | 2.65363128492 | 7.16 | 8.92 | 4.77 | 404570 | 7.26473501 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738646100 | 7.39 | 0 | 0.00 | 7.41 | 7.44 | 7.39 | 373633 |
| 1738559700 | 7.39 | -0.21 | -2.76 | 7.45 | 7.45 | 7.36 | 570767 |
| 1738300500 | 7.6 | 0 | 0.00 | 7.6 | 7.63 | 7.58 | 487980 |
| 1738214100 | 7.6 | -0.02 | -0.26 | 7.61 | 7.62 | 7.57 | 380881 |
| 1738127700 | 7.62 | 0.04 | 0.53 | 7.58 | 7.63 | 7.58 | 583746 |
| 1738041300 | 7.58 | -0.03 | -0.33 | 7.59 | 7.61 | 7.56 | 390964 |
| 1737695700 | 7.605 | 0.01 | 0.13 | 7.6 | 7.62 | 7.59 | 243480 |
| 1737609300 | 7.595 | -0.02 | -0.20 | 7.61 | 7.63 | 7.59 | 332385 |
| 1737522900 | 7.61 | 0.06 | 0.79 | 7.58 | 7.61 | 7.57 | 329424 |
| 1737436500 | 7.55 | 0.05 | 0.67 | 7.53 | 7.57 | 7.51 | 663138 |
| 1737350100 | 7.5 | 0 | 0.00 | 7.5 | 7.52 | 7.48 | 508486 |
| 1737090900 | 7.5 | 0.02 | 0.27 | 7.49 | 7.52 | 7.49 | 318003 |
| 1737004500 | 7.48 | 0.03 | 0.40 | 7.5 | 7.53 | 7.47 | 429909 |
| 1736918100 | 7.45 | -0.01 | -0.13 | 7.46 | 7.49 | 7.45 | 239455 |
| 1736831700 | 7.46 | 0.03 | 0.40 | 7.45 | 7.49 | 7.45 | 319385 |
| 1736745300 | 7.43 | -0.06 | -0.80 | 7.47 | 7.48 | 7.43 | 434656 |
| 1736486100 | 7.49 | -0.02 | -0.27 | 7.54 | 7.56 | 7.48 | 273456 |
| 1736399700 | 7.51 | -0.03 | -0.40 | 7.54 | 7.54 | 7.48 | 347810 |
| 1736313300 | 7.54 | 0.09 | 1.21 | 7.48 | 7.55 | 7.46 | 349628 |
| 1736226900 | 7.45 | 0.02 | 0.27 | 7.45 | 7.49 | 7.45 | 283978 |
| 1736140500 | 7.43 | -0.02 | -0.27 | 7.46 | 7.48 | 7.43 | 308556 |
| 1735881300 | 7.45 | 0.03 | 0.40 | 7.44 | 7.47 | 7.41 | 159566 |
| 1735794900 | 7.42 | 0.01 | 0.13 | 7.43 | 7.44 | 7.4 | 226643 |
| 1735617660 | 7.41 | -0.02 | -0.27 | 7.43 | 7.44 | 7.41 | 115348 |
| 1735535700 | 7.43 | -0.01 | -0.13 | 7.42 | 7.44 | 7.4 | 183393 |
| 1735276500 | 7.44 | 0.06 | 0.81 | 7.41 | 7.46 | 7.4 | 212685 |
| 1735014060 | 7.38 | -0.09 | -1.20 | 7.42 | 7.45 | 7.37 | 689224 |
| 1734930900 | 7.47 | 0.1 | 1.36 | 7.41 | 7.48 | 7.38 | 314331 |
| 1734671700 | 7.37 | -0.08 | -1.07 | 7.45 | 7.46 | 7.35 | 530625 |
| 1734585300 | 7.45 | -0.13 | -1.72 | 7.56 | 7.56 | 7.42 | 785341 |
| 1734498900 | 7.58 | 0.05 | 0.66 | 7.55 | 7.6 | 7.55 | 308638 |
| 1734412500 | 7.53 | 0.01 | 0.13 | 7.53 | 7.58 | 7.49 | 464003 |
| 1734326100 | 7.52 | -0.12 | -1.57 | 7.62 | 7.62 | 7.5 | 592651 |
| 1734066900 | 7.64 | 0 | 0.00 | 7.61 | 7.64 | 7.6 | 531170 |
| 1733980500 | 7.64 | 0.01 | 0.13 | 7.63 | 7.68 | 7.62 | 551854 |
| 1733894100 | 7.63 | 0 | 0.00 | 7.61 | 7.65 | 7.61 | 484014 |
| 1733807700 | 7.63 | -0.01 | -0.13 | 7.63 | 7.65 | 7.61 | 455979 |
| 1733721300 | 7.64 | -0.01 | -0.13 | 7.63 | 7.66 | 7.6 | 486549 |
| 1733462100 | 7.65 | 0.05 | 0.66 | 7.61 | 7.65 | 7.61 | 422150 |
| 1733375700 | 7.6 | 0.03 | 0.40 | 7.59 | 7.64 | 7.57 | 397554 |
| 1733289300 | 7.57 | 0.01 | 0.13 | 7.56 | 7.59 | 7.535 | 442080 |
| 1733202900 | 7.56 | 0.06 | 0.80 | 7.52 | 7.57 | 7.52 | 517066 |
| 1733116500 | 7.5 | -0.04 | -0.53 | 7.52 | 7.55 | 7.48 | 517245 |
| 1732857300 | 7.54 | -0.01 | -0.13 | 7.54 | 7.56 | 7.5 | 476467 |
| 1732770900 | 7.55 | 0.02 | 0.27 | 7.51 | 7.56 | 7.5 | 521044 |
| 1732684500 | 7.53 | 0.04 | 0.53 | 7.5 | 7.53 | 7.45 | 669511 |
| 1732598100 | 7.49 | 0.03 | 0.33 | 7.5 | 7.52 | 7.47 | 554928 |
| 1732511700 | 7.465 | -0.03 | -0.33 | 7.48 | 7.52 | 7.465 | 819922 |
| 1732252500 | 7.49 | 0.02 | 0.27 | 7.46 | 7.49 | 7.46 | 518739 |
| 1732166100 | 7.47 | 0.01 | 0.13 | 7.47 | 7.48 | 7.45 | 431538 |
| 1732079700 | 7.46 | -0.02 | -0.20 | 7.48 | 7.48 | 7.45 | 555518 |
| 1731993300 | 7.475 | 0 | 0.07 | 7.47 | 7.49 | 7.46 | 561927 |
| 1731906900 | 7.47 | -0.01 | -0.13 | 7.46 | 7.48 | 7.44 | 656306 |
| 1731647700 | 7.48 | -0.01 | -0.13 | 7.48 | 7.49 | 7.46 | 334654 |
| 1731561300 | 7.49 | 0.01 | 0.13 | 7.49 | 7.49 | 7.46 | 396401 |
| 1731474900 | 7.48 | 0.01 | 0.13 | 7.46 | 7.49 | 7.43 | 441579 |
| 1731388500 | 7.47 | 0.02 | 0.27 | 7.46 | 7.47 | 7.44 | 278604 |
| 1731302100 | 7.45 | -0.02 | -0.20 | 7.46 | 7.47 | 7.44 | 577332 |
| 1731042900 | 7.465 | 0.04 | 0.61 | 7.45 | 7.49 | 7.44 | 517251 |
| 1730956500 | 7.42 | 0.02 | 0.27 | 7.39 | 7.44 | 7.38 | 650342 |
| 1730870100 | 7.4 | 0.05 | 0.68 | 7.36 | 7.4 | 7.35 | 913578 |
| 1730783700 | 7.35 | -0.05 | -0.68 | 7.41 | 7.41 | 7.34 | 285249 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
