News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.365 | -11.3003095975 | 3.23 | 3.32 | 2.85 | 692435 | 3.21259943 | DE |
| 4 | -1.005 | -25.9689922481 | 3.87 | 3.89 | 2.85 | 688890 | 3.26474164 | DE |
| 12 | -0.775 | -21.2912087912 | 3.64 | 4.87 | 2.85 | 612004 | 3.94198617 | DE |
| 26 | -0.785 | -21.5068493151 | 3.65 | 4.87 | 2.75 | 678698 | 3.65991652 | DE |
| 52 | 1.295 | 82.4840764331 | 1.57 | 4.87 | 1.4425 | 574846 | 3.22130294 | DE |
| 156 | 2.715 | 1810 | 0.15 | 4.87 | 0.12 | 2738642 | 0.53061511 | DE |
| 260 | 2.817 | 5868.75 | 0.048 | 4.87 | 0.015 | 2760017 | 0.35193051 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721283300 | 3.02 | -0.06 | -1.95 | 3.02 | 3.12 | 2.98 | 1322807 |
| 1721196900 | 3.08 | -0.09 | -2.84 | 3.17 | 3.17 | 3.08 | 474556 |
| 1721110500 | 3.17 | -0.02 | -0.63 | 3.14 | 3.19 | 3.12 | 372861 |
| 1721024100 | 3.19 | -0.01 | -0.31 | 3.21 | 3.23 | 3.1 | 581672 |
| 1720764900 | 3.2 | -0.09 | -2.74 | 3.29 | 3.29 | 3.16 | 726743 |
| 1720678500 | 3.29 | 0.21 | 6.82 | 3.23 | 3.32 | 3.22 | 1306341 |
| 1720592100 | 3.08 | -0.03 | -0.96 | 3.11 | 3.12 | 3.02 | 388463 |
| 1720505700 | 3.11 | -0.03 | -0.96 | 3.15 | 3.19 | 3.05 | 434507 |
| 1720419300 | 3.14 | 0 | 0.00 | 3.12 | 3.18 | 3.09 | 393747 |
| 1720160100 | 3.14 | -0.03 | -0.95 | 3.17 | 3.21 | 3.08 | 516679 |
| 1720073700 | 3.17 | -0.05 | -1.55 | 3.29 | 3.35 | 3.14 | 641138 |
| 1719987300 | 3.22 | 0.1 | 3.21 | 3.13 | 3.25 | 3.12 | 695133 |
| 1719900900 | 3.12 | -0.13 | -4.00 | 3.21 | 3.25 | 3.06 | 842226 |
| 1719814500 | 3.25 | -0.02 | -0.61 | 3.24 | 3.27 | 3.13 | 1200769 |
| 1719555300 | 3.27 | -0.3 | -8.40 | 3.3 | 3.4 | 3.23 | 2065932 |
| 1719468900 | 3.57 | 0 | 0.00 | 3.57 | 3.57 | 3.57 | 0 |
| 1719382500 | 3.57 | 0 | 0.00 | 3.57 | 3.57 | 3.57 | 0 |
| 1719296100 | 3.57 | 0.09 | 2.59 | 3.5 | 3.58 | 3.46 | 324599 |
| 1719209700 | 3.48 | -0.25 | -6.70 | 3.6 | 3.615 | 3.48 | 451554 |
| 1718950500 | 3.73 | 0 | 0.00 | 3.72 | 3.83 | 3.71 | 642934 |
| 1718864100 | 3.73 | -0.14 | -3.62 | 3.87 | 3.89 | 3.73 | 340164 |
| 1718777700 | 3.87 | 0.1 | 2.65 | 3.91 | 3.97 | 3.83 | 333408 |
| 1718691300 | 3.77 | -0.03 | -0.79 | 3.85 | 3.86 | 3.76 | 257965 |
| 1718604900 | 3.8 | -0.22 | -5.47 | 3.95 | 3.97 | 3.78 | 457166 |
| 1718345700 | 4.0199999 | 0.07 | 1.77 | 4.01 | 4.12 | 3.99 | 343592 |
| 1718259300 | 3.95 | 0.07 | 1.80 | 4 | 4.11 | 3.95 | 446410 |
| 1718172900 | 3.88 | -0.13 | -3.24 | 3.94 | 3.97 | 3.86 | 500543 |
| 1718086500 | 4.01 | -0.15 | -3.61 | 4.08 | 4.12 | 4 | 350236 |
| 1717740900 | 4.16 | 0.09 | 2.21 | 4.15 | 4.2699999 | 4.11 | 504382 |
| 1717654500 | 4.07 | -0.05 | -1.21 | 4.17 | 4.2 | 4.0599999 | 502025 |
| 1717568100 | 4.12 | -0.08 | -1.79 | 4.14 | 4.16 | 4.0199999 | 540784 |
| 1717481700 | 4.195 | -0.17 | -3.78 | 4.33 | 4.37 | 4.19 | 366503 |
| 1717395300 | 4.36 | 0 | 0.00 | 4.5 | 4.62 | 4.35 | 626516 |
| 1717136100 | 4.36 | -0.03 | -0.68 | 4.4 | 4.44 | 4.3 | 614350 |
| 1717049700 | 4.39 | 0.07 | 1.62 | 4.29 | 4.47 | 4.2699999 | 484516 |
| 1716963300 | 4.32 | 0.01 | 0.23 | 4.4 | 4.43 | 4.28 | 670804 |
| 1716876900 | 4.3099999 | -0.11 | -2.49 | 4.43 | 4.43 | 4.2 | 889674 |
| 1716790500 | 4.42 | 0.02 | 0.45 | 4.45 | 4.53 | 4.38 | 228369 |
| 1716531300 | 4.4 | -0.13 | -2.87 | 4.46 | 4.46 | 4.35 | 360629 |
| 1716444900 | 4.53 | -0.17 | -3.62 | 4.6 | 4.64 | 4.5 | 578938 |
| 1716358500 | 4.7 | -0.01 | -0.21 | 4.7 | 4.83 | 4.65 | 545315 |
| 1716272100 | 4.71 | -0.04 | -0.84 | 4.75 | 4.87 | 4.69 | 1007918 |
| 1716185700 | 4.75 | 0.31 | 6.98 | 4.59 | 4.795 | 4.54 | 1160567 |
| 1715926500 | 4.44 | -0.07 | -1.55 | 4.5 | 4.58 | 4.42 | 408122 |
| 1715840100 | 4.51 | 0.09 | 2.04 | 4.49 | 4.55 | 4.43 | 424983 |
| 1715753700 | 4.42 | 0.04 | 0.91 | 4.37 | 4.48 | 4.35 | 347904 |
| 1715667300 | 4.38 | -0.12 | -2.67 | 4.45 | 4.48 | 4.33 | 526607 |
| 1715580900 | 4.5 | -0.07 | -1.53 | 4.45 | 4.6 | 4.44 | 463360 |
| 1715321700 | 4.57 | 0.1 | 2.24 | 4.5599999 | 4.63 | 4.5199999 | 518023 |
| 1715235300 | 4.47 | -0.11 | -2.40 | 4.49 | 4.59 | 4.4 | 492731 |
| 1715148900 | 4.58 | -0.1 | -2.14 | 4.7 | 4.7 | 4.53 | 767008 |
| 1715062500 | 4.68 | 0.11 | 2.41 | 4.65 | 4.78 | 4.6 | 1262573 |
| 1714976100 | 4.57 | 0.27 | 6.28 | 4.3 | 4.59 | 4.2699999 | 946075 |
| 1714716900 | 4.3 | 0.11 | 2.63 | 4.2699999 | 4.35 | 4.215 | 650309 |
| 1714630500 | 4.19 | 0.04 | 0.96 | 4.11 | 4.25 | 4.04 | 542172 |
| 1714544100 | 4.15 | 0.36 | 9.50 | 3.69 | 4.2 | 3.62 | 1527763 |
| 1714457700 | 3.79 | 0.01 | 0.26 | 3.8 | 3.85 | 3.76 | 376553 |
| 1714371300 | 3.78 | 0.27 | 7.69 | 3.6 | 3.79 | 3.6 | 463896 |
| 1714112100 | 3.51 | -0.16 | -4.36 | 3.64 | 3.69 | 3.51 | 383527 |
| 1713939300 | 3.67 | 0.05 | 1.38 | 3.66 | 3.69 | 3.61 | 253226 |
| 1713852900 | 3.62 | -0.12 | -3.21 | 3.71 | 3.74 | 3.62 | 343598 |
| 1713766500 | 3.74 | 0 | 0.00 | 3.76 | 3.89 | 3.74 | 409505 |
| 1713507300 | 3.74 | 0.18 | 5.06 | 3.55 | 3.77 | 3.54 | 674059 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
