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 | 0.36 | 10.1983002833 | 3.53 | 3.97 | 3.53 | 641701 | 3.68235084 | DE |
| 4 | 0.32 | 8.96358543417 | 3.57 | 3.97 | 2.98 | 1200133 | 3.38653004 | DE |
| 12 | 0.11 | 2.91005291005 | 3.78 | 4.08 | 2.98 | 1380468 | 3.60520088 | DE |
| 26 | 1.34 | 52.5490196078 | 2.55 | 4.08 | 2.4 | 1255033 | 3.45453545 | DE |
| 52 | 2.49 | 177.857142857 | 1.4 | 4.08 | 1.35 | 937651 | 2.97043311 | DE |
| 156 | 2.69 | 224.166666667 | 1.2 | 4.08 | 0.61 | 469952 | 2.31332089 | DE |
| 260 | 2.935 | 307.329842932 | 0.955 | 4.08 | 0.61 | 451635 | 2.10319131 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745475300 | 3.89 | 0.04 | 1.04 | 3.9 | 3.97 | 3.85 | 567011 |
| 1745388900 | 3.85 | 0.11 | 2.94 | 3.83 | 3.9 | 3.82 | 763771 |
| 1745302500 | 3.74 | 0.05 | 1.36 | 3.68 | 3.74 | 3.61 | 808083 |
| 1744870500 | 3.69 | 0.11 | 3.07 | 3.65 | 3.7 | 3.58 | 615842 |
| 1744784100 | 3.58 | 0.07 | 1.99 | 3.53 | 3.66 | 3.53 | 501178 |
| 1744697700 | 3.51 | 0.06 | 1.74 | 3.49 | 3.52 | 3.35 | 855908 |
| 1744611300 | 3.45 | 0.1 | 2.99 | 3.35 | 3.51 | 3.33 | 1923515 |
| 1744352100 | 3.35 | -0.14 | -4.01 | 3.37 | 3.42 | 3.305 | 1022534 |
| 1744265700 | 3.49 | 0.46 | 15.18 | 3.32 | 3.54 | 3.29 | 1392743 |
| 1744179300 | 3.0299999 | -0.16 | -4.87 | 3.16 | 3.16 | 3.0299999 | 941753 |
| 1744092900 | 3.185 | 0.08 | 2.41 | 3.11 | 3.23 | 3.11 | 832032 |
| 1744006500 | 3.11 | -0.12 | -3.72 | 3.02 | 3.12 | 2.98 | 1696498 |
| 1743743700 | 3.23 | -0.08 | -2.42 | 3.23 | 3.325 | 3.15 | 1702991 |
| 1743657300 | 3.31 | -0.11 | -3.07 | 3.35 | 3.39 | 3.11 | 1777360 |
| 1743570900 | 3.415 | 0.06 | 1.64 | 3.34 | 3.455 | 3.34 | 785394 |
| 1743484500 | 3.36 | -0.09 | -2.61 | 3.47 | 3.48 | 3.2799999 | 2055002 |
| 1743398100 | 3.45 | -0.07 | -1.99 | 3.4 | 3.46 | 3.32 | 1787433 |
| 1743138900 | 3.52 | 0.07 | 1.88 | 3.45 | 3.54 | 3.45 | 465592 |
| 1743052500 | 3.455 | -0.14 | -3.76 | 3.58 | 3.59 | 3.36 | 1247683 |
| 1742966100 | 3.59 | 0 | 0.00 | 3.57 | 3.64 | 3.54 | 1190848 |
| 1742879700 | 3.59 | -0.03 | -0.83 | 3.66 | 3.68 | 3.57 | 923432 |
| 1742793300 | 3.62 | 0.02 | 0.42 | 3.48 | 3.66 | 3.44 | 915202 |
| 1742534100 | 3.605 | 0.08 | 2.12 | 3.61 | 3.73 | 3.53 | 14978906 |
| 1742447700 | 3.53 | 0.03 | 0.86 | 3.56 | 3.62 | 3.44 | 2131494 |
| 1742361300 | 3.5 | 0.01 | 0.29 | 3.47 | 3.585 | 3.43 | 939274 |
| 1742274900 | 3.49 | -0.05 | -1.41 | 3.56 | 3.63 | 3.47 | 874054 |
| 1742188500 | 3.54 | 0.07 | 2.02 | 3.57 | 3.66 | 3.52 | 954522 |
| 1741929300 | 3.47 | 0.03 | 0.87 | 3.45 | 3.495 | 3.29 | 1540494 |
| 1741842900 | 3.44 | -0.06 | -1.71 | 3.57 | 3.68 | 3.44 | 935501 |
| 1741756500 | 3.5 | 0.03 | 0.86 | 3.45 | 3.61 | 3.44 | 1737570 |
| 1741670100 | 3.47 | -0.45 | -11.48 | 3.83 | 3.86 | 3.43 | 2647610 |
| 1741583700 | 3.92 | 0.2 | 5.38 | 3.73 | 3.93 | 3.73 | 1329012 |
| 1741324500 | 3.72 | -0.1 | -2.62 | 3.71 | 3.88 | 3.7 | 1725851 |
| 1741238100 | 3.82 | 0.24 | 6.70 | 3.55 | 3.84 | 3.55 | 1595516 |
| 1741151700 | 3.58 | -0.04 | -1.10 | 3.65 | 3.65 | 3.5 | 2118520 |
| 1741065300 | 3.62 | 0.04 | 0.98 | 3.53 | 3.63 | 3.52 | 1578468 |
| 1740978900 | 3.585 | -0.1 | -2.71 | 3.54 | 3.7 | 3.53 | 1098900 |
| 1740719700 | 3.685 | -0.04 | -0.94 | 3.71 | 3.76 | 3.63 | 733809 |
| 1740633300 | 3.72 | -0.02 | -0.53 | 3.74 | 3.85 | 3.71 | 485229 |
| 1740546900 | 3.74 | 0.02 | 0.54 | 3.8 | 3.83 | 3.62 | 865880 |
| 1740460500 | 3.72 | 0.06 | 1.64 | 3.63 | 3.76 | 3.62 | 758567 |
| 1740374100 | 3.66 | -0.18 | -4.69 | 3.78 | 3.79 | 3.57 | 1650892 |
| 1740114900 | 3.84 | -0.01 | -0.26 | 3.88 | 3.88 | 3.76 | 484614 |
| 1740028500 | 3.85 | -0.05 | -1.28 | 3.96 | 3.96 | 3.78 | 1303187 |
| 1739942100 | 3.9 | -0.03 | -0.76 | 3.98 | 3.98 | 3.83 | 522968 |
| 1739855700 | 3.93 | -0.04 | -1.01 | 3.95 | 3.99 | 3.87 | 365148 |
| 1739769300 | 3.97 | 0.07 | 1.79 | 3.93 | 4.08 | 3.84 | 1239194 |
| 1739510100 | 3.9 | 0.11 | 2.90 | 3.81 | 3.91 | 3.78 | 441443 |
| 1739423700 | 3.79 | -0.04 | -1.04 | 3.83 | 3.85 | 3.725 | 676252 |
| 1739337300 | 3.83 | 0.04 | 0.92 | 3.85 | 3.85 | 3.75 | 734847 |
| 1739250900 | 3.795 | -0.09 | -2.19 | 3.9 | 3.97 | 3.78 | 1103328 |
| 1739164500 | 3.88 | -0.09 | -2.27 | 3.94 | 3.945 | 3.71 | 818114 |
| 1738905300 | 3.97 | 0.08 | 2.06 | 3.92 | 3.98 | 3.86 | 588765 |
| 1738818900 | 3.89 | -0.08 | -2.02 | 3.99 | 4.025 | 3.855 | 786815 |
| 1738732500 | 3.97 | 0.09 | 2.32 | 3.89 | 3.98 | 3.89 | 1173474 |
| 1738646100 | 3.88 | -0.02 | -0.51 | 3.9 | 4 | 3.87 | 916459 |
| 1738559700 | 3.9 | -0.14 | -3.47 | 3.97 | 4.0199999 | 3.88 | 923619 |
| 1738300500 | 4.04 | 0.15 | 3.86 | 3.97 | 4.07 | 3.87 | 948265 |
| 1738214100 | 3.89 | -0.05 | -1.27 | 3.94 | 3.99 | 3.83 | 1112215 |
| 1738127700 | 3.94 | 0.18 | 4.79 | 3.78 | 3.94 | 3.75 | 1807370 |
| 1738041300 | 3.76 | -0.02 | -0.53 | 3.76 | 3.83 | 3.64 | 1056565 |
| 1737695700 | 3.78 | 0.18 | 5.00 | 3.6 | 3.82 | 3.6 | 1071010 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
