News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -1.37524557957 | 5.09 | 5.29 | 4.94 | 2859690 | 5.10489383 | DE |
| 4 | 0 | 0 | 5.02 | 5.29 | 4.94 | 2336655 | 5.06336743 | DE |
| 12 | 0.34 | 7.26495726496 | 4.68 | 5.29 | 4.51 | 1931867 | 4.90150558 | DE |
| 26 | -0.05 | -0.986193293886 | 5.07 | 5.29 | 4.51 | 2327625 | 4.86294075 | DE |
| 52 | -0.36 | -6.69144981413 | 5.38 | 5.56 | 4.51 | 2230140 | 5.0352253 | DE |
| 156 | -1.34 | -21.0691823899 | 6.36 | 8.35 | 4.51 | 2835424 | 6.13646994 | DE |
| 260 | -3.26 | -39.3719806763 | 8.28 | 8.36 | 3.51 | 2897572 | 6.19299659 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741151700 | 5.07 | 0.08 | 1.60 | 5.0199999 | 5.09 | 5.005 | 2112625 |
| 1741065300 | 4.99 | -0.02 | -0.40 | 4.98 | 5.04 | 4.94 | 1602081 |
| 1740978900 | 5.01 | -0.05 | -0.99 | 5.03 | 5.05 | 4.955 | 2450987 |
| 1740719700 | 5.0599999 | -0.15 | -2.88 | 5.14 | 5.18 | 5.01 | 3218337 |
| 1740633300 | 5.21 | 0.12 | 2.36 | 5.15 | 5.29 | 5.15 | 5548299 |
| 1740546900 | 5.09 | -0.02 | -0.39 | 5.09 | 5.15 | 5.0599999 | 1478748 |
| 1740460500 | 5.11 | 0.06 | 1.19 | 5.0199999 | 5.12 | 5.015 | 1283296 |
| 1740374100 | 5.05 | -0.04 | -0.79 | 5.03 | 5.09 | 5.03 | 1211047 |
| 1740114900 | 5.09 | -0.03 | -0.59 | 5.14 | 5.14 | 5.07 | 832580 |
| 1740028500 | 5.12 | 0.08 | 1.49 | 4.99 | 5.12 | 4.98 | 1937532 |
| 1739942100 | 5.045 | -0.03 | -0.49 | 5.12 | 5.13 | 5.035 | 1432657 |
| 1739855700 | 5.07 | 0 | 0.00 | 5.0199999 | 5.1 | 5.0199999 | 1329059 |
| 1739769300 | 5.07 | 0.02 | 0.40 | 5.14 | 5.14 | 5.05 | 1183433 |
| 1739510100 | 5.05 | 0 | 0.00 | 5.04 | 5.09 | 4.97 | 1647538 |
| 1739423700 | 5.05 | 0.05 | 1.00 | 5.0199999 | 5.05 | 4.95 | 3335633 |
| 1739337300 | 5 | 0 | 0.00 | 4.98 | 5.01 | 4.95 | 1730006 |
| 1739250900 | 5 | -0.01 | -0.20 | 5.14 | 5.14 | 4.95 | 1558763 |
| 1739164500 | 5.01 | -0.07 | -1.38 | 5.01 | 5.055 | 5.01 | 1748421 |
| 1738905300 | 5.08 | 0.02 | 0.40 | 5.05 | 5.135 | 5.05 | 1448007 |
| 1738818900 | 5.0599999 | 0.04 | 0.80 | 5.07 | 5.17 | 5.025 | 2360634 |
| 1738732500 | 5.0199999 | 0.08 | 1.62 | 5.0199999 | 5.0599999 | 4.97 | 9396040 |
| 1738646100 | 4.94 | 0 | 0.00 | 5.07 | 5.07 | 4.93 | 1235889 |
| 1738559700 | 4.94 | -0.1 | -1.98 | 5 | 5.04 | 4.94 | 1672013 |
| 1738300500 | 5.04 | 0.07 | 1.41 | 5.04 | 5.045 | 4.98 | 1912557 |
| 1738214100 | 4.97 | -0.06 | -1.19 | 4.99 | 5.01 | 4.96 | 1485505 |
| 1738127700 | 5.03 | 0.13 | 2.65 | 5 | 5.08 | 4.97 | 1344911 |
| 1738041300 | 4.9 | -0.08 | -1.61 | 5.05 | 5.05 | 4.9 | 1564134 |
| 1737695700 | 4.98 | 0.04 | 0.81 | 4.99 | 5.01 | 4.95 | 1081407 |
| 1737609300 | 4.94 | -0.01 | -0.20 | 4.99 | 4.99 | 4.91 | 1725870 |
| 1737522900 | 4.95 | -0.06 | -1.20 | 5.03 | 5.03 | 4.94 | 1230747 |
| 1737436500 | 5.01 | 0.03 | 0.60 | 5.03 | 5.05 | 4.99 | 679414 |
| 1737350100 | 4.98 | -0.07 | -1.39 | 5.07 | 5.08 | 4.98 | 935860 |
| 1737090900 | 5.05 | 0.07 | 1.41 | 4.99 | 5.055 | 4.95 | 2201622 |
| 1737004500 | 4.98 | 0.1 | 1.94 | 4.94 | 4.98 | 4.91 | 1428481 |
| 1736918100 | 4.885 | -0.01 | -0.20 | 4.87 | 4.92 | 4.86 | 1667770 |
| 1736831700 | 4.8949999 | 0 | 0.10 | 4.94 | 4.94 | 4.87 | 969004 |
| 1736745300 | 4.89 | 0.05 | 1.03 | 4.79 | 4.89 | 4.7699999 | 2286828 |
| 1736486100 | 4.84 | 0.06 | 1.36 | 4.83 | 4.84 | 4.79 | 958035 |
| 1736399700 | 4.775 | -0.08 | -1.55 | 4.82 | 4.84 | 4.75 | 839842 |
| 1736313300 | 4.85 | 0.03 | 0.62 | 4.82 | 4.86 | 4.76 | 970024 |
| 1736226900 | 4.82 | -0.01 | -0.21 | 4.8 | 4.84 | 4.79 | 982027 |
| 1736140500 | 4.83 | 0.03 | 0.63 | 4.82 | 4.85 | 4.795 | 1554725 |
| 1735881300 | 4.8 | 0.03 | 0.63 | 4.7699999 | 4.82 | 4.76 | 1023283 |
| 1735794900 | 4.7699999 | 0.02 | 0.42 | 4.79 | 4.82 | 4.73 | 1325280 |
| 1735617660 | 4.75 | -0.08 | -1.66 | 4.73 | 4.82 | 4.72 | 2055514 |
| 1735535700 | 4.83 | 0.14 | 2.99 | 4.71 | 4.85 | 4.69 | 2101449 |
| 1735276500 | 4.69 | 0.03 | 0.64 | 4.68 | 4.74 | 4.66 | 940482 |
| 1735014060 | 4.66 | -0.05 | -1.06 | 4.67 | 4.7 | 4.6449999 | 924838 |
| 1734930900 | 4.71 | 0.12 | 2.61 | 4.61 | 4.71 | 4.6 | 2169812 |
| 1734671700 | 4.59 | 0.01 | 0.22 | 4.6 | 4.66 | 4.57 | 6204892 |
| 1734585300 | 4.58 | 0.01 | 0.22 | 4.51 | 4.6 | 4.51 | 2267066 |
| 1734498900 | 4.57 | 0.04 | 0.88 | 4.55 | 4.59 | 4.53 | 1741011 |
| 1734412500 | 4.53 | -0.01 | -0.22 | 4.54 | 4.575 | 4.53 | 1683096 |
| 1734326100 | 4.54 | -0.02 | -0.44 | 4.58 | 4.62 | 4.54 | 3692437 |
| 1734066900 | 4.5599999 | -0.05 | -1.08 | 4.59 | 4.59 | 4.53 | 1606409 |
| 1733980500 | 4.61 | -0.07 | -1.50 | 4.68 | 4.69 | 4.58 | 1624174 |
| 1733894100 | 4.68 | 0.03 | 0.65 | 4.68 | 4.73 | 4.64 | 3365065 |
| 1733807700 | 4.65 | 0 | 0.00 | 4.69 | 4.72 | 4.62 | 2889206 |
| 1733721300 | 4.65 | -0.01 | -0.21 | 4.65 | 4.68 | 4.64 | 1414986 |
| 1733462100 | 4.66 | -0.05 | -1.06 | 4.73 | 4.73 | 4.66 | 1502457 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
