News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.48 | -8.90538033395 | 5.39 | 5.524 | 5.07 | 1403802 | 5.16301869 | DE |
| 4 | -0.84 | -14.6086956522 | 5.75 | 6.27 | 5.07 | 1661625 | 5.67444606 | DE |
| 12 | -0.86 | -14.9046793761 | 5.77 | 6.27 | 5.07 | 1513079 | 5.66495822 | DE |
| 26 | -0.35 | -6.65399239544 | 5.26 | 7.57 | 2.48 | 1677920 | 5.93574172 | DE |
| 52 | -2.79 | -36.2337662338 | 7.7 | 8.707 | 2.48 | 1574695 | 6.21099863 | DE |
| 156 | -1.74 | -26.1654135338 | 6.65 | 8.75 | 2.48 | 1687910 | 6.35009639 | DE |
| 260 | 3.11 | 172.777777778 | 1.8 | 8.75 | 1.36 | 1607466 | 5.8891407 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741583700 | 5.1 | -0.12 | -2.30 | 5.2 | 5.2 | 5.07 | 2180444 |
| 1741324500 | 5.22 | -0.03 | -0.57 | 5.24 | 5.28 | 5.18 | 1303182 |
| 1741238100 | 5.25 | 0.13 | 2.54 | 5.26 | 5.28 | 5.16 | 746486 |
| 1741151700 | 5.12 | -0.1 | -1.92 | 5.26 | 5.268 | 5.11 | 1606936 |
| 1741065300 | 5.22 | -0.26 | -4.74 | 5.39 | 5.524 | 5.22 | 1181961 |
| 1740978900 | 5.48 | 0.06 | 1.11 | 5.45 | 5.521 | 5.35 | 1673885 |
| 1740719700 | 5.42 | -0.03 | -0.55 | 5.41 | 5.47 | 5.32 | 1842359 |
| 1740633300 | 5.45 | 0.02 | 0.37 | 5.48 | 5.63 | 5.45 | 1033648 |
| 1740546900 | 5.43 | -0.3 | -5.24 | 5.61 | 5.68 | 5.41 | 1357757 |
| 1740460500 | 5.73 | -0.18 | -3.05 | 5.8 | 5.922 | 5.635 | 1991995 |
| 1740374100 | 5.91 | 0.06 | 1.03 | 5.85 | 5.98 | 5.79 | 2528344 |
| 1740114900 | 5.85 | 0.08 | 1.39 | 5.93 | 5.98 | 5.83 | 1946071 |
| 1740028500 | 5.7699999 | -0.16 | -2.70 | 5.8099999 | 5.84 | 5.67 | 1831636 |
| 1739942100 | 5.93 | -0.09 | -1.50 | 6.11 | 6.12 | 5.92 | 1129822 |
| 1739855700 | 6.0199999 | -0.08 | -1.31 | 6.0599999 | 6.16 | 6.01 | 1217443 |
| 1739769300 | 6.1 | -0.07 | -1.05 | 6.09 | 6.15 | 6.03 | 1732206 |
| 1739510100 | 6.165 | 0.17 | 2.75 | 6.15 | 6.2699999 | 5.915 | 2315715 |
| 1739423700 | 6 | 0.24 | 4.17 | 5.82 | 6.025 | 5.76 | 1881318 |
| 1739337300 | 5.76 | -0.11 | -1.87 | 5.76 | 5.84 | 5.735 | 1815514 |
| 1739250900 | 5.87 | 0.06 | 1.03 | 5.75 | 5.89 | 5.73 | 1915780 |
| 1739164500 | 5.8099999 | 0.2 | 3.57 | 5.59 | 5.84 | 5.57 | 1759258 |
| 1738905300 | 5.61 | 0.21 | 3.89 | 5.46 | 5.635 | 5.42 | 1764635 |
| 1738818900 | 5.4 | -0.06 | -1.10 | 5.45 | 5.5 | 5.39 | 1105340 |
| 1738732500 | 5.46 | 0.16 | 3.02 | 5.54 | 5.67 | 5.44 | 2304072 |
| 1738646100 | 5.3 | -0.02 | -0.38 | 5.45 | 5.47 | 5.2 | 2842626 |
| 1738559700 | 5.32 | -0.23 | -4.14 | 5.41 | 5.5 | 5.08 | 3206376 |
| 1738300500 | 5.55 | -0.04 | -0.72 | 5.58 | 5.71 | 5.525 | 2861902 |
| 1738214100 | 5.59 | 0.03 | 0.54 | 5.48 | 5.64 | 5.3 | 1253430 |
| 1738127700 | 5.5599999 | 0.04 | 0.72 | 5.5 | 5.58 | 5.47 | 990958 |
| 1738041300 | 5.5199999 | -0.14 | -2.47 | 5.65 | 5.67 | 5.43 | 1389518 |
| 1737695700 | 5.66 | -0.03 | -0.53 | 5.69 | 5.73 | 5.595 | 1116853 |
| 1737609300 | 5.69 | -0.21 | -3.56 | 5.8 | 5.942 | 5.64 | 1035803 |
| 1737522900 | 5.9 | -0.14 | -2.32 | 6.01 | 6.01 | 5.85 | 1079117 |
| 1737436500 | 6.04 | -0.02 | -0.33 | 6.13 | 6.15 | 5.92 | 1170978 |
| 1737350100 | 6.0599999 | -0.02 | -0.33 | 6.15 | 6.23 | 6.0199999 | 1223365 |
| 1737090900 | 6.08 | 0.15 | 2.53 | 5.93 | 6.08 | 5.93 | 1563827 |
| 1737004500 | 5.93 | 0.11 | 1.89 | 5.9 | 5.965 | 5.88 | 851473 |
| 1736918100 | 5.82 | 0.03 | 0.52 | 5.85 | 5.904 | 5.765 | 1438309 |
| 1736831700 | 5.79 | 0.16 | 2.84 | 5.75 | 5.925 | 5.712 | 2888530 |
| 1736745300 | 5.63 | -0.05 | -0.88 | 5.63 | 5.7 | 5.61 | 821319 |
| 1736486100 | 5.68 | 0.01 | 0.18 | 5.86 | 5.87 | 5.64 | 619272 |
| 1736399700 | 5.67 | 0.04 | 0.71 | 5.6 | 5.67 | 5.53 | 716828 |
| 1736313300 | 5.63 | 0.2 | 3.68 | 5.58 | 5.65 | 5.465 | 2372082 |
| 1736226900 | 5.43 | -0.36 | -6.22 | 5.88 | 5.94 | 5.33 | 2313766 |
| 1736140500 | 5.79 | -0.16 | -2.69 | 5.95 | 5.97 | 5.7699999 | 786089 |
| 1735881300 | 5.95 | 0.03 | 0.51 | 5.9 | 5.98 | 5.9 | 892191 |
| 1735794900 | 5.92 | 0.17 | 2.96 | 5.83 | 5.93 | 5.79 | 571124 |
| 1735617660 | 5.75 | -0.05 | -0.86 | 5.79 | 5.8099999 | 5.7 | 550800 |
| 1735535700 | 5.8 | -0.02 | -0.34 | 5.82 | 5.85 | 5.76 | 536590 |
| 1735276500 | 5.82 | 0.04 | 0.69 | 5.86 | 5.89 | 5.78 | 453334 |
| 1735014060 | 5.78 | -0.01 | -0.17 | 5.85 | 5.88 | 5.78 | 262021 |
| 1734930900 | 5.79 | 0.14 | 2.48 | 5.71 | 5.79 | 5.69 | 850554 |
| 1734671700 | 5.65 | -0.12 | -2.08 | 5.75 | 5.78 | 5.62 | 2175748 |
| 1734585300 | 5.7699999 | 0.12 | 2.12 | 5.72 | 5.9 | 5.65 | 2620759 |
| 1734498900 | 5.65 | -0.1 | -1.74 | 5.7 | 5.83 | 5.63 | 1812122 |
| 1734412500 | 5.75 | -0.06 | -1.03 | 5.7699999 | 5.835 | 5.72 | 1298938 |
| 1734326100 | 5.8099999 | -0.07 | -1.19 | 5.86 | 5.92 | 5.71 | 970402 |
| 1734066900 | 5.88 | -0.09 | -1.51 | 5.89 | 6 | 5.84 | 1328834 |
| 1733980500 | 5.97 | -0.12 | -1.97 | 6.11 | 6.13 | 5.86 | 2080247 |
| 1733894100 | 6.09 | -0.23 | -3.64 | 6.22 | 6.35 | 6.08 | 1121570 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
