News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 2.62295081967 | 3.05 | 3.22 | 2.85 | 253042 | 3.012565 | DE |
| 4 | 0.72 | 29.8755186722 | 2.41 | 3.22 | 2.34 | 268716 | 2.69492206 | DE |
| 12 | 0.48 | 18.1132075472 | 2.65 | 3.22 | 2.34 | 370821 | 2.66933878 | DE |
| 26 | -1.63 | -34.243697479 | 4.76 | 5.62 | 2.34 | 311197 | 3.26164355 | DE |
| 52 | -2.39 | -43.2971014493 | 5.52 | 6.27 | 2.34 | 268621 | 3.68608066 | DE |
| 156 | -2.07 | -39.8076923077 | 5.2 | 6.27 | 1.28 | 308055 | 3.39587918 | DE |
| 260 | 2.745 | 712.987012987 | 0.385 | 9 | 0.325 | 2857875 | 0.9550018 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721888100 | 3 | -0.09 | -2.91 | 3 | 3.04 | 2.98 | 214256 |
| 1721801700 | 3.09 | 0.13 | 4.39 | 3.1 | 3.22 | 3.08 | 431222 |
| 1721715300 | 2.96 | 0.11 | 3.86 | 2.96 | 3 | 2.94 | 185574 |
| 1721628900 | 2.85 | -0.1 | -3.39 | 2.92 | 2.92 | 2.85 | 101290 |
| 1721369700 | 2.95 | -0.07 | -2.32 | 2.95 | 2.96 | 2.92 | 160552 |
| 1721283300 | 3.02 | -0.05 | -1.63 | 3.05 | 3.06 | 2.965 | 386572 |
| 1721196900 | 3.07 | 0.19 | 6.60 | 3.04 | 3.1 | 3.04 | 583850 |
| 1721110500 | 2.88 | 0.13 | 4.73 | 2.84 | 2.92 | 2.84 | 298650 |
| 1721024100 | 2.75 | 0.12 | 4.56 | 2.74 | 2.77 | 2.66 | 382841 |
| 1720764900 | 2.63 | 0.18 | 7.35 | 2.54 | 2.64 | 2.535 | 336439 |
| 1720678500 | 2.45 | -0.03 | -1.21 | 2.47 | 2.49 | 2.44 | 136419 |
| 1720592100 | 2.48 | -0.04 | -1.59 | 2.49 | 2.5099999 | 2.45 | 192936 |
| 1720505700 | 2.52 | 0.14 | 5.88 | 2.44 | 2.54 | 2.43 | 352966 |
| 1720419300 | 2.38 | 0.01 | 0.42 | 2.39 | 2.41 | 2.36 | 115295 |
| 1720160100 | 2.37 | 0 | 0.00 | 2.37 | 2.39 | 2.36 | 161437 |
| 1720073700 | 2.37 | -0.01 | -0.42 | 2.37 | 2.38 | 2.34 | 204709 |
| 1719987300 | 2.38 | -0.02 | -0.83 | 2.39 | 2.4 | 2.34 | 234605 |
| 1719900900 | 2.4 | -0.05 | -2.04 | 2.41 | 2.42 | 2.36 | 460966 |
| 1719814500 | 2.45 | 0.03 | 1.24 | 2.42 | 2.47 | 2.41 | 216122 |
| 1719555300 | 2.42 | 0.01 | 0.41 | 2.42 | 2.45 | 2.41 | 231829 |
| 1719468900 | 2.41 | -0.01 | -0.41 | 2.41 | 2.44 | 2.4 | 200036 |
| 1719382500 | 2.42 | -0.05 | -2.02 | 2.43 | 2.44 | 2.38 | 319277 |
| 1719296100 | 2.47 | 0 | 0.00 | 2.48 | 2.52 | 2.43 | 370188 |
| 1719209700 | 2.47 | -0.04 | -1.59 | 2.5099999 | 2.5299999 | 2.46 | 173570 |
| 1718950500 | 2.5099999 | 0.05 | 2.03 | 2.48 | 2.52 | 2.46 | 129753 |
| 1718864100 | 2.46 | -0.05 | -1.99 | 2.5099999 | 2.5099999 | 2.45 | 167908 |
| 1718777700 | 2.5099999 | 0.09 | 3.72 | 2.44 | 2.52 | 2.42 | 196483 |
| 1718691300 | 2.42 | -0.09 | -3.59 | 2.5 | 2.5 | 2.41 | 412234 |
| 1718604900 | 2.5099999 | -0.1 | -3.83 | 2.55 | 2.55 | 2.5 | 429000 |
| 1718345700 | 2.61 | -0.12 | -4.40 | 2.68 | 2.68 | 2.6 | 346868 |
| 1718259300 | 2.73 | -0.01 | -0.36 | 2.72 | 2.7799999 | 2.7 | 263716 |
| 1718172900 | 2.74 | 0 | 0.00 | 2.74 | 2.79 | 2.73 | 156532 |
| 1718086500 | 2.74 | -0.15 | -5.19 | 2.79 | 2.8 | 2.74 | 305303 |
| 1717740900 | 2.89 | 0.06 | 2.12 | 2.84 | 2.91 | 2.84 | 194387 |
| 1717654500 | 2.83 | 0.11 | 4.04 | 2.92 | 2.93 | 2.83 | 369637 |
| 1717568100 | 2.72 | 0.01 | 0.37 | 2.69 | 2.77 | 2.69 | 416169 |
| 1717481700 | 2.71 | -0.16 | -5.57 | 2.79 | 2.79 | 2.7 | 396290 |
| 1717395300 | 2.87 | -0.13 | -4.33 | 2.97 | 2.97 | 2.84 | 511113 |
| 1717136100 | 3 | 0.35 | 13.21 | 3.04 | 3.17 | 2.95 | 1752769 |
| 1717049700 | 2.65 | -0.1 | -3.64 | 2.66 | 2.7 | 2.65 | 339124 |
| 1716963300 | 2.75 | 0.25 | 10.00 | 2.56 | 2.7799999 | 2.56 | 794881 |
| 1716876900 | 2.5 | -0.03 | -0.99 | 2.52 | 2.55 | 2.49 | 212068 |
| 1716790500 | 2.525 | 0.02 | 0.60 | 2.48 | 2.56 | 2.46 | 416735 |
| 1716531300 | 2.5099999 | -0.11 | -4.20 | 2.5099999 | 2.55 | 2.49 | 589574 |
| 1716444900 | 2.62 | 0.11 | 4.38 | 2.58 | 2.64 | 2.57 | 285365 |
| 1716358500 | 2.5099999 | 0.02 | 0.80 | 2.49 | 2.55 | 2.46 | 426071 |
| 1716272100 | 2.49 | 0.01 | 0.40 | 2.49 | 2.5 | 2.44 | 234745 |
| 1716185700 | 2.48 | 0.08 | 3.33 | 2.5299999 | 2.54 | 2.43 | 394077 |
| 1715926500 | 2.4 | -0.09 | -3.61 | 2.41 | 2.47 | 2.38 | 868275 |
| 1715840100 | 2.49 | -0.13 | -4.96 | 2.5099999 | 2.54 | 2.49 | 858928 |
| 1715753700 | 2.62 | -0.16 | -5.76 | 2.67 | 2.67 | 2.62 | 479339 |
| 1715667300 | 2.7799999 | 0.22 | 8.59 | 2.56 | 2.83 | 2.55 | 441200 |
| 1715580900 | 2.56 | -0.15 | -5.36 | 2.58 | 2.64 | 2.54 | 701363 |
| 1715321700 | 2.705 | -0.01 | -0.18 | 2.73 | 2.74 | 2.68 | 336525 |
| 1715235300 | 2.71 | -0.27 | -9.06 | 2.7799999 | 2.83 | 2.71 | 728113 |
| 1715148900 | 2.98 | 0.2 | 7.19 | 2.88 | 3.02 | 2.85 | 413197 |
| 1715062500 | 2.7799999 | 0.11 | 4.12 | 2.68 | 2.785 | 2.68 | 383522 |
| 1714976100 | 2.67 | 0 | 0.00 | 2.68 | 2.7 | 2.63 | 185911 |
| 1714716900 | 2.67 | -0.08 | -2.91 | 2.72 | 2.73 | 2.65 | 293978 |
| 1714630500 | 2.75 | 0.11 | 4.17 | 2.65 | 2.77 | 2.65 | 209934 |
| 1714544100 | 2.64 | -0.06 | -2.22 | 2.64 | 2.65 | 2.61 | 262554 |
| 1714457700 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.64 | 278918 |
| 1714371300 | 2.7 | 0.08 | 3.05 | 2.67 | 2.71 | 2.65 | 135937 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
