News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -17.3010380623 | 2.89 | 2.89 | 2.36 | 552536 | 2.76035485 | DE |
| 4 | -0.42 | -14.9466192171 | 2.81 | 3.15 | 2.36 | 851519 | 2.85397912 | DE |
| 12 | -0.37 | -13.4057971014 | 2.76 | 3.55 | 2.36 | 744793 | 2.91428077 | DE |
| 26 | -0.08 | -3.23886639676 | 2.47 | 3.68 | 1.9 | 722617 | 2.87254022 | DE |
| 52 | -0.5 | -17.3010380623 | 2.89 | 4.87 | 1.9 | 701371 | 3.14344147 | DE |
| 156 | 2.195 | 1125.64102564 | 0.195 | 4.87 | 0.15 | 1587871 | 0.9563228 | DE |
| 260 | 2.362 | 8435.71428571 | 0.028 | 4.87 | 0.015 | 2712234 | 0.44742376 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740460500 | 2.47 | -0.16 | -6.08 | 2.59 | 2.59 | 2.46 | 1165887 |
| 1740374100 | 2.63 | -0.11 | -4.01 | 2.68 | 2.69 | 2.6 | 546154 |
| 1740114900 | 2.74 | -0.05 | -1.79 | 2.77 | 2.84 | 2.74 | 522607 |
| 1740028500 | 2.79 | -0.05 | -1.76 | 2.8 | 2.86 | 2.755 | 754597 |
| 1739942100 | 2.84 | 0.03 | 1.07 | 2.84 | 2.88 | 2.81 | 427615 |
| 1739855700 | 2.81 | -0.07 | -2.43 | 2.89 | 2.89 | 2.795 | 511708 |
| 1739769300 | 2.88 | -0.07 | -2.37 | 2.89 | 2.9 | 2.795 | 483890 |
| 1739510100 | 2.95 | 0.03 | 1.03 | 2.95 | 3 | 2.95 | 491727 |
| 1739423700 | 2.92 | -0.08 | -2.67 | 3.04 | 3.06 | 2.915 | 735563 |
| 1739337300 | 3 | 0 | 0.17 | 2.98 | 3.0299999 | 2.97 | 489458 |
| 1739250900 | 2.995 | -0.03 | -0.83 | 2.99 | 3.0099999 | 2.97 | 494684 |
| 1739164500 | 3.02 | 0.06 | 2.03 | 2.93 | 3.0299999 | 2.93 | 358872 |
| 1738905300 | 2.96 | -0.1 | -3.27 | 2.96 | 3.0099999 | 2.92 | 513762 |
| 1738818900 | 3.06 | -0.07 | -2.08 | 3.12 | 3.12 | 2.965 | 462972 |
| 1738732500 | 3.125 | 0.29 | 10.04 | 2.98 | 3.15 | 2.98 | 1292095 |
| 1738646100 | 2.84 | -0.02 | -0.70 | 2.95 | 2.96 | 2.83 | 466568 |
| 1738559700 | 2.86 | -0.19 | -6.23 | 2.89 | 2.99 | 2.85 | 765107 |
| 1738300500 | 3.05 | 0.15 | 5.17 | 2.91 | 3.08 | 2.89 | 1837263 |
| 1738214100 | 2.9 | 0.1 | 3.57 | 2.85 | 2.96 | 2.85 | 856906 |
| 1738127700 | 2.8 | 0.24 | 9.37 | 2.62 | 2.84 | 2.62 | 2196684 |
| 1738041300 | 2.56 | -0.63 | -19.75 | 2.81 | 2.95 | 2.5099999 | 2822142 |
| 1737695700 | 3.19 | 0.02 | 0.63 | 3.18 | 3.24 | 3.1 | 545711 |
| 1737609300 | 3.17 | 0.1 | 3.26 | 3.1 | 3.22 | 3.07 | 872630 |
| 1737522900 | 3.07 | -0.02 | -0.65 | 3.15 | 3.19 | 3.05 | 1294467 |
| 1737436500 | 3.09 | 0.01 | 0.32 | 3.1 | 3.11 | 2.99 | 326137 |
| 1737350100 | 3.08 | -0.09 | -2.84 | 3.24 | 3.255 | 3.08 | 276168 |
| 1737090900 | 3.17 | 0.08 | 2.59 | 3.08 | 3.22 | 3.075 | 417597 |
| 1737004500 | 3.09 | 0.03 | 0.98 | 3.12 | 3.16 | 3.07 | 200995 |
| 1736918100 | 3.06 | -0.08 | -2.55 | 3.2 | 3.2 | 3.04 | 249433 |
| 1736831700 | 3.14 | 0.12 | 3.97 | 3.04 | 3.17 | 3.02 | 378603 |
| 1736745300 | 3.02 | 0 | 0.00 | 3.04 | 3.09 | 2.98 | 434438 |
| 1736486100 | 3.02 | -0.13 | -4.13 | 3.12 | 3.15 | 3.02 | 576609 |
| 1736399700 | 3.15 | -0.07 | -2.17 | 3.2 | 3.24 | 3.14 | 341010 |
| 1736313300 | 3.22 | -0.15 | -4.45 | 3.29 | 3.29 | 3.17 | 526623 |
| 1736226900 | 3.37 | -0.17 | -4.80 | 3.5 | 3.5 | 3.36 | 470907 |
| 1736140500 | 3.54 | 0.2 | 5.99 | 3.33 | 3.55 | 3.32 | 814503 |
| 1735881300 | 3.34 | 0.43 | 14.78 | 3.11 | 3.37 | 3.1 | 1145266 |
| 1735794900 | 2.91 | 0.01 | 0.34 | 2.83 | 2.94 | 2.79 | 469680 |
| 1735617660 | 2.9 | 0.13 | 4.69 | 2.73 | 2.9 | 2.73 | 652893 |
| 1735535700 | 2.77 | -0.03 | -1.07 | 2.69 | 2.8 | 2.63 | 537576 |
| 1735276500 | 2.8 | 0 | 0.00 | 2.89 | 2.97 | 2.79 | 413880 |
| 1735014060 | 2.8 | -0.12 | -4.11 | 2.9 | 2.97 | 2.79 | 577383 |
| 1734930900 | 2.92 | 0.3 | 11.24 | 2.63 | 2.93 | 2.62 | 463950 |
| 1734671700 | 2.625 | -0.06 | -2.05 | 2.67 | 2.67 | 2.6 | 676380 |
| 1734585300 | 2.68 | -0.18 | -6.13 | 2.75 | 2.77 | 2.67 | 1077081 |
| 1734498900 | 2.855 | -0.07 | -2.23 | 2.85 | 2.9 | 2.74 | 561328 |
| 1734412500 | 2.92 | 0.06 | 2.10 | 2.95 | 3.09 | 2.9 | 831481 |
| 1734326100 | 2.86 | -0.14 | -4.67 | 2.91 | 2.93 | 2.82 | 528575 |
| 1734066900 | 3 | 0.11 | 3.81 | 2.88 | 3.09 | 2.7799999 | 603994 |
| 1733980500 | 2.89 | 0.04 | 1.40 | 2.84 | 2.91 | 2.83 | 295522 |
| 1733894100 | 2.85 | 0.08 | 2.89 | 2.77 | 2.89 | 2.73 | 5517407 |
| 1733807700 | 2.77 | 0.01 | 0.36 | 2.67 | 2.79 | 2.61 | 413744 |
| 1733721300 | 2.7599999 | 0.03 | 1.10 | 2.7799999 | 2.7799999 | 2.69 | 248971 |
| 1733462100 | 2.73 | 0.01 | 0.37 | 2.71 | 2.77 | 2.69 | 436638 |
| 1733375700 | 2.72 | -0.02 | -0.73 | 2.7599999 | 2.7599999 | 2.71 | 531141 |
| 1733289300 | 2.74 | 0.02 | 0.74 | 2.74 | 2.79 | 2.73 | 479697 |
| 1733202900 | 2.72 | -0.07 | -2.51 | 2.7599999 | 2.79 | 2.68 | 489626 |
| 1733116500 | 2.79 | 0.08 | 2.95 | 2.7599999 | 2.8 | 2.73 | 684066 |
| 1732857300 | 2.71 | -0.01 | -0.37 | 2.7 | 2.73 | 2.65 | 268581 |
| 1732770900 | 2.72 | -0.02 | -0.73 | 2.74 | 2.7599999 | 2.71 | 372187 |
| 1732684500 | 2.74 | 0.03 | 1.11 | 2.7 | 2.755 | 2.7 | 518487 |
| 1732598100 | 2.71 | -0.03 | -1.09 | 2.68 | 2.73 | 2.65 | 249933 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
