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 | -0.38 | -3.53817504655 | 10.74 | 11.76 | 9.75 | 2102362 | 10.38269256 | DE |
| 4 | 0.11 | 1.07317073171 | 10.25 | 11.76 | 9.75 | 1719795 | 10.62082179 | DE |
| 12 | -0.14 | -1.33333333333 | 10.5 | 16.51 | 9 | 1912425 | 10.49527951 | DE |
| 26 | -0.64 | -5.81818181818 | 11 | 18.01 | 9 | 1815186 | 10.83804293 | DE |
| 52 | -0.07 | -0.671140939597 | 10.43 | 18.01 | 5 | 2006014 | 10.9512909 | DE |
| 156 | 1.73 | 20.0463499421 | 8.63 | 18.01 | 4.6 | 2341887 | 9.44258885 | DE |
| 260 | -6.28 | -37.7403846154 | 16.64 | 22.76 | 4.2 | 2969597 | 9.15474557 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1747721700 | 10.31 | -0.03 | -0.29 | 10.41 | 10.42 | 10.28 | 2198462 |
| 1747635300 | 10.34 | -0.12 | -1.15 | 10.43 | 10.46 | 10.31 | 1151914 |
| 1747376100 | 10.46 | 0.08 | 0.77 | 10.44 | 11.76 | 9.75 | 1893596 |
| 1747289700 | 10.38 | -0.03 | -0.24 | 10.45 | 11.5 | 10.32 | 2196441 |
| 1747203300 | 10.405 | -0.32 | -2.94 | 10.74 | 10.74 | 10.38 | 3071398 |
| 1747116900 | 10.72 | -0.34 | -3.03 | 10.96 | 11.06 | 10.655 | 2244657 |
| 1747040640 | 11.055 | 0 | 0.00 | 11.055 | 11.055 | 11.055 | 0 |
| 1746771300 | 11.055 | 0.07 | 0.68 | 10.97 | 11.08 | 10.96 | 1260333 |
| 1746684900 | 10.98 | 0.25 | 2.33 | 10.78 | 11.03 | 10.77 | 1249902 |
| 1746598500 | 10.73 | -0.22 | -2.01 | 11 | 11.02 | 10.72 | 1928526 |
| 1746512100 | 10.95 | -0.04 | -0.36 | 10.92 | 11.02 | 10.9 | 1213457 |
| 1746425700 | 10.99 | 0.2 | 1.85 | 10.87 | 11.05 | 10.84 | 1572941 |
| 1746166500 | 10.79 | 0.08 | 0.79 | 10.68 | 10.86 | 10.66 | 1294067 |
| 1746080100 | 10.705 | 0.09 | 0.80 | 10.68 | 10.75 | 10.56 | 1555654 |
| 1745993700 | 10.62 | -0.14 | -1.30 | 10.76 | 10.84 | 10.6 | 1976134 |
| 1745907300 | 10.76 | 0.25 | 2.38 | 10.56 | 10.78 | 10.49 | 1446694 |
| 1745820900 | 10.51 | 0.12 | 1.11 | 10.4 | 10.575 | 10.36 | 1218371 |
| 1745475300 | 10.395 | 0.05 | 0.48 | 10.38 | 10.41 | 10.28 | 1663861 |
| 1745388900 | 10.345 | 0.27 | 2.68 | 10.25 | 10.38 | 10.18 | 1965366 |
| 1745302500 | 10.075 | -0.22 | -2.09 | 10.18 | 11.5 | 10 | 1584041 |
| 1744870500 | 10.29 | 0.02 | 0.24 | 10.33 | 12 | 10.23 | 1608875 |
| 1744784100 | 10.265 | -0.07 | -0.63 | 10.3 | 10.36 | 10.22 | 1327400 |
| 1744697700 | 10.33 | 0 | 0.00 | 10.35 | 10.4 | 10.3 | 1186686 |
| 1744611300 | 10.33 | 0.02 | 0.15 | 10.32 | 10.39 | 10.29 | 1582449 |
| 1744352100 | 10.315 | -0.52 | -4.76 | 10.6 | 10.62 | 10.26 | 3440471 |
| 1744265700 | 10.83 | 0.41 | 3.93 | 10.8 | 10.89 | 10.71 | 2187576 |
| 1744179300 | 10.42 | 0.08 | 0.77 | 10.16 | 10.44 | 10.16 | 2118767 |
| 1744092900 | 10.34 | 0.3 | 2.99 | 10.15 | 11.5 | 10.1 | 2768277 |
| 1744006500 | 10.04 | -0.53 | -5.01 | 10 | 10.24 | 9.84 | 3662849 |
| 1743743700 | 10.57 | -0.11 | -1.03 | 10.65 | 10.65 | 10.39 | 1418150 |
| 1743657300 | 10.68 | 0.04 | 0.38 | 10.52 | 10.71 | 10.43 | 1562076 |
| 1743570900 | 10.64 | -0.09 | -0.84 | 10.75 | 10.82 | 10.61 | 1235446 |
| 1743484500 | 10.73 | 0.19 | 1.80 | 10.61 | 10.77 | 10.56 | 2036667 |
| 1743398100 | 10.54 | -0.11 | -1.03 | 10.61 | 10.68 | 10.45 | 1876714 |
| 1743138900 | 10.65 | 0.02 | 0.19 | 10.62 | 10.7 | 10.58 | 925656 |
| 1743052500 | 10.63 | -0.07 | -0.61 | 10.64 | 10.75 | 10.59 | 1224666 |
| 1742966100 | 10.695 | 0.1 | 0.90 | 10.67 | 10.76 | 10.59 | 1055985 |
| 1742879700 | 10.6 | -0.09 | -0.84 | 10.69 | 10.7 | 10.53 | 1314335 |
| 1742793300 | 10.69 | 0.01 | 0.09 | 10.63 | 10.87 | 10.6 | 1675925 |
| 1742534100 | 10.68 | 0.1 | 0.95 | 10.53 | 16.51 | 9 | 2796354 |
| 1742447700 | 10.58 | -0.04 | -0.38 | 10.63 | 11 | 10.58 | 1748365 |
| 1742361300 | 10.62 | -0.18 | -1.67 | 10.73 | 10.76 | 10.57 | 1665440 |
| 1742274900 | 10.8 | 0.17 | 1.60 | 10.73 | 10.81 | 10.67 | 1668134 |
| 1742188500 | 10.63 | 0.01 | 0.09 | 10.62 | 10.65 | 10.52 | 1431206 |
| 1741929300 | 10.62 | 0.33 | 3.21 | 10.43 | 10.72 | 10.42 | 2346513 |
| 1741842900 | 10.29 | -0.08 | -0.72 | 10.4 | 10.5 | 10.27 | 2878914 |
| 1741756500 | 10.365 | 0.22 | 2.12 | 10.09 | 10.42 | 10.01 | 2650221 |
| 1741670100 | 10.15 | 0.09 | 0.89 | 10.02 | 10.19 | 9.88 | 2925744 |
| 1741583700 | 10.06 | -0.02 | -0.20 | 10.1 | 10.115 | 9.925 | 1789249 |
| 1741324500 | 10.08 | -0.08 | -0.79 | 10.07 | 10.11 | 9.8699999 | 2120502 |
| 1741238100 | 10.16 | -0.37 | -3.51 | 10.39 | 10.49 | 10.09 | 2557035 |
| 1741151700 | 10.53 | -0.09 | -0.80 | 10.6 | 10.6 | 10.43 | 1877302 |
| 1741065300 | 10.615 | 0.08 | 0.71 | 10.51 | 10.65 | 10.46 | 2264531 |
| 1740978900 | 10.54 | 0.08 | 0.76 | 10.45 | 10.56 | 10.42 | 2436291 |
| 1740719700 | 10.46 | 0 | 0.00 | 10.42 | 10.49 | 10.37 | 3422680 |
| 1740633300 | 10.46 | -0.05 | -0.48 | 10.51 | 10.59 | 10.425 | 2040045 |
| 1740546900 | 10.51 | 0 | 0.00 | 10.5 | 11.5 | 10.35 | 1920603 |
| 1740460500 | 10.51 | -0.2 | -1.87 | 10.46 | 10.59 | 10.37 | 1860524 |
| 1740374100 | 10.71 | 0.13 | 1.23 | 10.58 | 10.79 | 10.53 | 3300083 |
| 1740114900 | 10.58 | -0.06 | -0.56 | 10.7 | 12.76 | 10.58 | 1967396 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
