News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -1.95530726257 | 3.58 | 3.68 | 3.47 | 1426105 | 3.59055669 | DE |
| 4 | 0.06 | 1.73913043478 | 3.45 | 3.68 | 3.23 | 1383771 | 3.42143432 | DE |
| 12 | 0.07 | 2.03488372093 | 3.44 | 3.68 | 3.23 | 1268369 | 3.45610928 | DE |
| 26 | -0.02 | -0.56657223796 | 3.53 | 3.94 | 3.23 | 1368330 | 3.58481455 | DE |
| 52 | -0.52 | -12.9032258065 | 4.03 | 4.19 | 2.98 | 1525662 | 3.53492287 | DE |
| 156 | -1.39 | -28.3673469388 | 4.9 | 5.44 | 2.98 | 1876486 | 4.39824452 | DE |
| 260 | -1.6 | -31.3111545988 | 5.11 | 6.02 | 2.98 | 1893882 | 4.61003551 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721628900 | 3.5 | -0.02 | -0.57 | 3.47 | 3.53 | 3.47 | 1001770 |
| 1721369700 | 3.52 | -0.08 | -2.22 | 3.54 | 3.54 | 3.49 | 1402962 |
| 1721283300 | 3.6 | -0.08 | -2.17 | 3.65 | 3.66 | 3.59 | 1375856 |
| 1721196900 | 3.68 | 0.11 | 3.08 | 3.6 | 3.68 | 3.58 | 2232512 |
| 1721110500 | 3.57 | 0 | 0.00 | 3.58 | 3.6 | 3.55 | 1117426 |
| 1721024100 | 3.57 | 0.05 | 1.56 | 3.55 | 3.59 | 3.515 | 947207 |
| 1720764900 | 3.515 | 0.13 | 3.69 | 3.44 | 3.54 | 3.44 | 1711004 |
| 1720678500 | 3.39 | 0.05 | 1.50 | 3.38 | 3.4 | 3.35 | 1252034 |
| 1720592100 | 3.34 | -0.02 | -0.45 | 3.34 | 3.36 | 3.325 | 831918 |
| 1720505700 | 3.355 | 0.02 | 0.75 | 3.33 | 3.38 | 3.32 | 1399872 |
| 1720419300 | 3.33 | 0 | 0.00 | 3.31 | 3.345 | 3.3 | 911494 |
| 1720160100 | 3.33 | 0.02 | 0.45 | 3.32 | 3.35 | 3.29 | 788447 |
| 1720073700 | 3.315 | 0.04 | 1.07 | 3.34 | 3.34 | 3.2799999 | 1019143 |
| 1719987300 | 3.2799999 | -0.02 | -0.61 | 3.29 | 3.31 | 3.27 | 918191 |
| 1719900900 | 3.3 | -0.02 | -0.45 | 3.3 | 3.32 | 3.275 | 853945 |
| 1719814500 | 3.315 | 0.04 | 1.38 | 3.25 | 3.325 | 3.25 | 1276545 |
| 1719555300 | 3.27 | -0.01 | -0.30 | 3.3 | 3.355 | 3.2599999 | 2178216 |
| 1719468900 | 3.2799999 | -0.11 | -3.24 | 3.29 | 3.3 | 3.23 | 2441787 |
| 1719382500 | 3.39 | -0.08 | -2.31 | 3.45 | 3.46 | 3.37 | 2413675 |
| 1719296100 | 3.47 | 0.03 | 0.87 | 3.45 | 3.485 | 3.415 | 1601425 |
| 1719209700 | 3.44 | -0.03 | -0.86 | 3.48 | 3.505 | 3.43 | 1427331 |
| 1718950500 | 3.47 | 0 | 0.00 | 3.47 | 3.49 | 3.45 | 2534681 |
| 1718864100 | 3.47 | 0.04 | 1.17 | 3.41 | 3.47 | 3.4 | 1938181 |
| 1718777700 | 3.43 | -0.03 | -0.87 | 3.47 | 3.48 | 3.41 | 1338942 |
| 1718691300 | 3.46 | 0.03 | 0.87 | 3.45 | 3.5 | 3.43 | 1378316 |
| 1718604900 | 3.43 | 0.01 | 0.29 | 3.42 | 3.46 | 3.42 | 916584 |
| 1718345700 | 3.42 | -0.04 | -1.16 | 3.45 | 3.47 | 3.42 | 842994 |
| 1718259300 | 3.46 | 0.06 | 1.62 | 3.42 | 3.48 | 3.42 | 1033331 |
| 1718172900 | 3.405 | -0.02 | -0.44 | 3.44 | 3.44 | 3.4 | 1253143 |
| 1718086500 | 3.42 | -0.12 | -3.39 | 3.47 | 3.49 | 3.42 | 1520030 |
| 1717740900 | 3.54 | -0.02 | -0.42 | 3.56 | 3.57 | 3.53 | 646869 |
| 1717654500 | 3.555 | 0.01 | 0.14 | 3.58 | 3.58 | 3.53 | 982618 |
| 1717568100 | 3.55 | 0.08 | 2.31 | 3.5 | 3.58 | 3.49 | 1043017 |
| 1717481700 | 3.47 | -0.06 | -1.70 | 3.52 | 3.54 | 3.465 | 1082573 |
| 1717395300 | 3.53 | 0.05 | 1.44 | 3.49 | 3.545 | 3.47 | 1076329 |
| 1717136100 | 3.48 | 0.04 | 1.16 | 3.47 | 3.51 | 3.44 | 2611745 |
| 1717049700 | 3.44 | -0.02 | -0.43 | 3.44 | 3.45 | 3.41 | 1028751 |
| 1716963300 | 3.455 | -0.04 | -1.14 | 3.45 | 3.485 | 3.43 | 1504595 |
| 1716876900 | 3.495 | 0.02 | 0.43 | 3.48 | 3.52 | 3.47 | 715982 |
| 1716790500 | 3.48 | 0.02 | 0.58 | 3.47 | 3.5 | 3.465 | 704987 |
| 1716531300 | 3.46 | -0.05 | -1.42 | 3.47 | 3.49 | 3.43 | 1360390 |
| 1716444900 | 3.51 | -0.04 | -1.13 | 3.53 | 3.54 | 3.5 | 1514258 |
| 1716358500 | 3.55 | -0.03 | -0.84 | 3.58 | 3.6 | 3.55 | 981872 |
| 1716272100 | 3.58 | 0.03 | 0.85 | 3.55 | 3.61 | 3.55 | 1048908 |
| 1716185700 | 3.55 | -0.02 | -0.42 | 3.56 | 3.57 | 3.53 | 788551 |
| 1715926500 | 3.565 | -0.07 | -1.79 | 3.6 | 3.62 | 3.555 | 912254 |
| 1715840100 | 3.63 | 0.12 | 3.42 | 3.56 | 3.67 | 3.56 | 1685441 |
| 1715753700 | 3.51 | 0.02 | 0.57 | 3.5 | 3.53 | 3.48 | 957764 |
| 1715667300 | 3.49 | -0.03 | -0.85 | 3.52 | 3.52 | 3.47 | 792162 |
| 1715580900 | 3.52 | 0 | 0.00 | 3.51 | 3.53 | 3.48 | 725288 |
| 1715321700 | 3.52 | 0.06 | 1.73 | 3.49 | 3.54 | 3.47 | 972255 |
| 1715235300 | 3.46 | -0.06 | -1.70 | 3.5 | 3.52 | 3.45 | 1415963 |
| 1715148900 | 3.52 | 0.06 | 1.73 | 3.53 | 3.54 | 3.48 | 1354858 |
| 1715062500 | 3.46 | 0.06 | 1.76 | 3.44 | 3.46 | 3.42 | 1013035 |
| 1714976100 | 3.4 | -0.01 | -0.29 | 3.44 | 3.46 | 3.4 | 1220474 |
| 1714716900 | 3.41 | 0 | 0.00 | 3.43 | 3.44 | 3.4 | 820711 |
| 1714630500 | 3.41 | 0.03 | 0.74 | 3.43 | 3.45 | 3.4 | 1121593 |
| 1714544100 | 3.385 | 0 | 0.15 | 3.34 | 3.4 | 3.31 | 1259146 |
| 1714457700 | 3.38 | -0.04 | -1.17 | 3.44 | 3.44 | 3.38 | 1632392 |
| 1714371300 | 3.42 | 0.07 | 2.09 | 3.39 | 3.445 | 3.38 | 1468152 |
| 1714112100 | 3.35 | -0.11 | -3.18 | 3.4 | 3.42 | 3.35 | 1517361 |
| 1713939300 | 3.46 | -0.05 | -1.42 | 3.51 | 3.55 | 3.45 | 1426828 |
| 1713852900 | 3.51 | 0.03 | 1.01 | 3.52 | 3.54 | 3.49 | 1339716 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
