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 | 0 | 7.73 | 8.05 | 7.44 | 22663 | 7.6697417 | DE |
| 4 | -0.63 | -7.53588516746 | 8.36 | 8.6 | 7.44 | 10068 | 7.81330779 | DE |
| 12 | -0.15 | -1.90355329949 | 7.88 | 8.9 | 7.44 | 5853 | 8.04658513 | DE |
| 26 | 0.15 | 1.97889182058 | 7.58 | 8.9 | 7.23 | 3910 | 7.93546309 | DE |
| 52 | 0.22 | 2.92942743009 | 7.51 | 8.9 | 6.97 | 4150 | 7.66552409 | DE |
| 156 | -0.1 | -1.27713920817 | 7.83 | 8.9 | 6.18 | 6965 | 7.38804501 | DE |
| 260 | 0.16 | 2.11360634082 | 7.57 | 10.56 | 4.32 | 8706 | 7.10811311 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721369700 | 7.73 | -0.08 | -1.02 | 7.76 | 7.815 | 7.5 | 3627 |
| 1721283300 | 7.81 | 0.15 | 1.96 | 7.76 | 7.83 | 7.73 | 2266 |
| 1721196900 | 7.66 | -0.39 | -4.84 | 7.55 | 7.84 | 7.55 | 5464 |
| 1721110500 | 8.05 | 0.41 | 5.37 | 7.75 | 8.05 | 7.5 | 14810 |
| 1721024100 | 7.64 | -0.16 | -2.05 | 7.8 | 7.8 | 7.56 | 15192 |
| 1720764900 | 7.8 | 0.23 | 3.04 | 7.57 | 7.8 | 7.57 | 11471 |
| 1720678500 | 7.57 | -0.02 | -0.26 | 7.73 | 7.73 | 7.44 | 66379 |
| 1720592100 | 7.59 | -0.4 | -5.01 | 7.94 | 7.94 | 7.59 | 19182 |
| 1720505700 | 7.99 | 0.01 | 0.13 | 7.97 | 8.07 | 7.95 | 2914 |
| 1720419300 | 7.98 | -0.22 | -2.68 | 8.1 | 8.1 | 7.96 | 16069 |
| 1720160100 | 8.2 | -0.12 | -1.44 | 8.22 | 8.22 | 8.1 | 1967 |
| 1720073700 | 8.32 | -0.05 | -0.60 | 8.27 | 8.42 | 8.19 | 2009 |
| 1719987300 | 8.3699999 | -0.18 | -2.11 | 8.57 | 8.57 | 8.3699999 | 3461 |
| 1719900900 | 8.55 | 0.12 | 1.42 | 8.5 | 8.55 | 8.2 | 2664 |
| 1719814500 | 8.43 | 0.3 | 3.69 | 8.13 | 8.43 | 8.13 | 5788 |
| 1719555300 | 8.13 | 0 | 0.00 | 8.13 | 8.13 | 8.13 | 0 |
| 1719468900 | 8.13 | -0.21 | -2.52 | 8.38 | 8.38 | 8.11 | 7988 |
| 1719382500 | 8.34 | 0.09 | 1.09 | 8.33 | 8.34 | 8.25 | 5183 |
| 1719296100 | 8.25 | 0 | 0.00 | 8.6 | 8.6 | 8.24 | 505 |
| 1719209700 | 8.25 | 0.29 | 3.64 | 8 | 8.25 | 8 | 3377 |
| 1718950500 | 7.96 | -0.35 | -4.21 | 8.23 | 8.34 | 7.96 | 6427 |
| 1718864100 | 8.31 | 0.09 | 1.09 | 8.36 | 8.44 | 8.31 | 450 |
| 1718777700 | 8.22 | -0.31 | -3.63 | 8.53 | 8.53 | 8.21 | 6459 |
| 1718691300 | 8.53 | 0.31 | 3.77 | 8.45 | 8.53 | 8.45 | 82 |
| 1718604900 | 8.22 | -0.62 | -7.01 | 8.9 | 8.9 | 8.22 | 4079 |
| 1718345700 | 8.84 | 0.25 | 2.91 | 8.9 | 8.9 | 8.6 | 21773 |
| 1718259300 | 8.59 | 0.05 | 0.59 | 8.55 | 8.61 | 8.55 | 1095 |
| 1718172900 | 8.5399999 | -0.2 | -2.29 | 8.51 | 8.5399999 | 8.39 | 13683 |
| 1718086500 | 8.74 | 0.14 | 1.63 | 8.6 | 8.85 | 8.47 | 2815 |
| 1717740900 | 8.6 | -0.21 | -2.38 | 8.6 | 8.7899999 | 8.59 | 8977 |
| 1717654500 | 8.81 | 0.26 | 3.04 | 8.5399999 | 8.89 | 8.43 | 5276 |
| 1717568100 | 8.55 | 0.03 | 0.35 | 8.5399999 | 8.82 | 8.46 | 751 |
| 1717481700 | 8.52 | -0.01 | -0.12 | 8.5399999 | 8.5399999 | 8.48 | 1623 |
| 1717395300 | 8.53 | 0.05 | 0.59 | 8.56 | 8.645 | 8.52 | 894 |
| 1717136100 | 8.48 | 0.28 | 3.41 | 8.44 | 8.735 | 8.44 | 994 |
| 1717049700 | 8.2 | -0.06 | -0.73 | 8.2 | 8.2 | 8.2 | 6881 |
| 1716963300 | 8.26 | -0.04 | -0.48 | 8.26 | 8.44 | 8.2 | 11023 |
| 1716876900 | 8.3 | 0.15 | 1.84 | 8.83 | 8.83 | 8.21 | 8630 |
| 1716790500 | 8.15 | -0.08 | -0.97 | 8.23 | 8.34 | 8.15 | 6162 |
| 1716531300 | 8.23 | 0.04 | 0.49 | 8.05 | 8.25 | 8.05 | 1060 |
| 1716444900 | 8.19 | 0.01 | 0.12 | 8.14 | 8.3 | 8.14 | 2114 |
| 1716358500 | 8.18 | 0.08 | 0.99 | 8.1 | 8.18 | 8.08 | 3553 |
| 1716272100 | 8.1 | -0.08 | -0.98 | 8.18 | 8.18 | 8.02 | 919 |
| 1716185700 | 8.18 | -0.12 | -1.45 | 8.18 | 8.18 | 8.0399999 | 6463 |
| 1715926500 | 8.3 | -0.09 | -1.07 | 8.3 | 8.3 | 8.15 | 1797 |
| 1715840100 | 8.39 | 0.39 | 4.88 | 8.1 | 8.39 | 8.1 | 2655 |
| 1715753700 | 8 | -0.1 | -1.23 | 8.1 | 8.1 | 7.94 | 321 |
| 1715667300 | 8.1 | 0.11 | 1.38 | 8.1 | 8.1 | 8.1 | 87 |
| 1715580900 | 7.99 | 0.12 | 1.52 | 8.09 | 8.11 | 7.95 | 2418 |
| 1715321700 | 7.87 | -0.11 | -1.38 | 7.98 | 8.05 | 7.87 | 2175 |
| 1715235300 | 7.98 | 0.33 | 4.31 | 7.95 | 8 | 7.95 | 7360 |
| 1715148900 | 7.65 | 0.05 | 0.66 | 7.75 | 7.89 | 7.65 | 1704 |
| 1715062500 | 7.6 | -0.33 | -4.16 | 7.94 | 7.94 | 7.6 | 3910 |
| 1714976100 | 7.93 | -0.02 | -0.25 | 7.94 | 7.94 | 7.93 | 4 |
| 1714716900 | 7.95 | 0.05 | 0.63 | 7.83 | 7.95 | 7.83 | 16 |
| 1714630500 | 7.9 | 0.23 | 3.00 | 7.94 | 7.94 | 7.9 | 86 |
| 1714544100 | 7.67 | -0.26 | -3.28 | 7.93 | 7.93 | 7.67 | 21 |
| 1714457700 | 7.93 | 0.13 | 1.67 | 7.82 | 7.93 | 7.77 | 1431 |
| 1714371300 | 7.8 | -0.07 | -0.89 | 7.7 | 7.8 | 7.685 | 1968 |
| 1714112100 | 7.87 | -0.01 | -0.13 | 7.88 | 7.88 | 7.83 | 1044 |
| 1713939300 | 7.88 | 0 | 0.00 | 7.88 | 7.88 | 7.84 | 223 |
| 1713852900 | 7.88 | 0 | 0.00 | 7.88 | 7.88 | 7.88 | 1 |
| 1713766500 | 7.88 | 0.11 | 1.42 | 7.77 | 7.88 | 7.77 | 725 |
| 1713507300 | 7.77 | -0.05 | -0.64 | 7.82 | 7.82 | 7.77 | 298 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
