News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.77 | 5.28120713306 | 14.58 | 15.71 | 14.44 | 216792 | 15.26280636 | DE |
| 4 | 0.25 | 1.65562913907 | 15.1 | 15.71 | 13.87 | 164316 | 14.82974535 | DE |
| 12 | -1.44 | -8.57653365098 | 16.79 | 16.88 | 13.78 | 216749 | 14.83568446 | DE |
| 26 | -1.34 | -8.02875973637 | 16.69 | 19.86 | 13.78 | 224285 | 16.50864525 | DE |
| 52 | -8.13 | -34.6252129472 | 23.48 | 23.79 | 11.49 | 251339 | 16.22342547 | DE |
| 156 | -12.79 | -45.4513148543 | 28.14 | 36.25 | 11.49 | 221032 | 20.86871307 | DE |
| 260 | -11.17 | -42.1191553544 | 26.52 | 37.99 | 6.01 | 299614 | 20.89271939 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721715300 | 15.47 | 0.48 | 3.20 | 15.04 | 15.47 | 15.01 | 146628 |
| 1721628900 | 14.99 | -0.28 | -1.83 | 15.15 | 15.26 | 14.97 | 107854 |
| 1721369700 | 15.27 | -0.21 | -1.36 | 15.18 | 15.3 | 15 | 178611 |
| 1721283300 | 15.48 | 0.01 | 0.06 | 15.34 | 15.6 | 15.05 | 227162 |
| 1721196900 | 15.47 | 0.88 | 6.03 | 14.84 | 15.48 | 14.7 | 411959 |
| 1721110500 | 14.59 | 0.24 | 1.67 | 14.58 | 14.66 | 14.44 | 158374 |
| 1721024100 | 14.35 | 0.02 | 0.14 | 14.6 | 14.6 | 14.28 | 128362 |
| 1720764900 | 14.33 | 0.24 | 1.70 | 14.23 | 14.4 | 14.17 | 113438 |
| 1720678500 | 14.09 | 0.14 | 1.00 | 14.31 | 14.31 | 14.04 | 85098 |
| 1720592100 | 13.95 | -0.18 | -1.27 | 14.12 | 14.13 | 13.87 | 145644 |
| 1720505700 | 14.13 | -0.16 | -1.12 | 14.3 | 14.38 | 14.06 | 115315 |
| 1720419300 | 14.29 | -0.02 | -0.14 | 14.32 | 14.45 | 14.17 | 173331 |
| 1720160100 | 14.31 | -0.14 | -0.97 | 14.21 | 14.37 | 14.13 | 113261 |
| 1720073700 | 14.45 | -0.13 | -0.89 | 14.89 | 14.89 | 14.38 | 128959 |
| 1719987300 | 14.58 | -0.01 | -0.07 | 14.91 | 14.91 | 14.54 | 129803 |
| 1719900900 | 14.59 | -0.29 | -1.95 | 14.8 | 14.85 | 14.53 | 116218 |
| 1719814500 | 14.88 | -0.13 | -0.87 | 14.76 | 15.04 | 14.73 | 104039 |
| 1719555300 | 15.01 | 0.09 | 0.60 | 15.17 | 15.31 | 14.97 | 236864 |
| 1719468900 | 14.92 | -0.1 | -0.67 | 14.68 | 15.28 | 14.66 | 223241 |
| 1719382500 | 15.02 | -0.25 | -1.64 | 15.24 | 15.28 | 14.96 | 227767 |
| 1719296100 | 15.27 | 0.22 | 1.46 | 15.1 | 15.35 | 15.1 | 161018 |
| 1719209700 | 15.05 | -0.01 | -0.07 | 15.16 | 15.31 | 14.82 | 206338 |
| 1718950500 | 15.06 | 0.09 | 0.60 | 15 | 15.32 | 14.94 | 327787 |
| 1718864100 | 14.97 | 0.28 | 1.91 | 14.6 | 14.99 | 14.59 | 207165 |
| 1718777700 | 14.69 | 0.33 | 2.30 | 14.23 | 14.71 | 14.19 | 293619 |
| 1718691300 | 14.36 | 0.15 | 1.06 | 14.3 | 14.39 | 14.17 | 149003 |
| 1718604900 | 14.21 | 0.06 | 0.42 | 14.07 | 14.25 | 13.91 | 135760 |
| 1718345700 | 14.15 | -0.16 | -1.12 | 14.21 | 14.23 | 14.07 | 90682 |
| 1718259300 | 14.31 | 0.1 | 0.70 | 14.35 | 14.52 | 14.25 | 124424 |
| 1718172900 | 14.21 | -0.13 | -0.91 | 14.4 | 14.44 | 14.11 | 117073 |
| 1718086500 | 14.34 | -0.27 | -1.85 | 14.36 | 14.49 | 14.25 | 184851 |
| 1717740900 | 14.61 | 0.23 | 1.56 | 14.48 | 14.74 | 14.44 | 198749 |
| 1717654500 | 14.385 | 0.05 | 0.38 | 14.46 | 14.55 | 14.32 | 276426 |
| 1717568100 | 14.33 | 0.37 | 2.65 | 13.78 | 14.46 | 13.78 | 220374 |
| 1717481700 | 13.96 | -1.06 | -7.06 | 14.94 | 14.94 | 13.91 | 488056 |
| 1717395300 | 15.02 | 0.13 | 0.87 | 15 | 15.1 | 14.75 | 149236 |
| 1717136100 | 14.89 | 0.39 | 2.69 | 14.64 | 14.89 | 14.4 | 348920 |
| 1717049700 | 14.5 | -0.05 | -0.34 | 14.48 | 14.75 | 14.38 | 268226 |
| 1716963300 | 14.55 | 0.03 | 0.21 | 14.25 | 14.75 | 14.21 | 221432 |
| 1716876900 | 14.52 | 0.56 | 4.01 | 14.12 | 14.56 | 14.07 | 374261 |
| 1716790500 | 13.96 | -0.13 | -0.92 | 14.23 | 14.31 | 13.94 | 244745 |
| 1716531300 | 14.09 | -0.23 | -1.61 | 14.08 | 14.31 | 14.02 | 221629 |
| 1716444900 | 14.32 | 0.22 | 1.56 | 13.94 | 14.46 | 13.84 | 353276 |
| 1716358500 | 14.1 | -0.34 | -2.35 | 14.57 | 14.57 | 14.07 | 264025 |
| 1716272100 | 14.44 | -0.41 | -2.76 | 14.8 | 14.81 | 14.43 | 248710 |
| 1716185700 | 14.85 | -0.01 | -0.07 | 14.91 | 15.05 | 14.75 | 263648 |
| 1715926500 | 14.86 | -0.4 | -2.62 | 15.02 | 15.18 | 14.8 | 161019 |
| 1715840100 | 15.26 | 0.33 | 2.21 | 15.21 | 15.39 | 15.13 | 253538 |
| 1715753700 | 14.93 | -0.39 | -2.55 | 15.3 | 15.35 | 14.79 | 313758 |
| 1715667300 | 15.32 | 0.46 | 3.10 | 15.27 | 15.8 | 15.25 | 345103 |
| 1715580900 | 14.86 | -0.11 | -0.73 | 14.98 | 15.11 | 14.8 | 249276 |
| 1715321700 | 14.97 | -0.74 | -4.71 | 15.65 | 15.65 | 14.95 | 383892 |
| 1715235300 | 15.71 | -0.31 | -1.94 | 16.03 | 16.079999 | 15.65 | 294401 |
| 1715148900 | 16.02 | -0.34 | -2.08 | 16.37 | 16.44 | 15.98 | 170111 |
| 1715062500 | 16.36 | 0.86 | 5.55 | 15.72 | 16.379999 | 15.58 | 246235 |
| 1714976100 | 15.5 | 0 | 0.00 | 15.53 | 15.555 | 15.23 | 276483 |
| 1714716900 | 15.5 | -0.23 | -1.46 | 15.88 | 16.01 | 15.48 | 240352 |
| 1714630500 | 15.73 | -0.01 | -0.06 | 15.77 | 16.079999 | 15.7 | 210726 |
| 1714544100 | 15.74 | -0.73 | -4.43 | 15.98 | 16.01 | 15.51 | 276290 |
| 1714457700 | 16.469999 | -0.31 | -1.85 | 16.79 | 16.88 | 16.44 | 102298 |
| 1714371300 | 16.78 | 0.08 | 0.48 | 16.82 | 16.93 | 16.69 | 123698 |
| 1714112100 | 16.7 | 0.15 | 0.91 | 16.2 | 16.7 | 16.18 | 96696 |
| 1713939300 | 16.55 | 0.06 | 0.36 | 16.78 | 16.97 | 16.469999 | 219597 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
