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 | -0.14 | -4.74576271186 | 2.95 | 2.97 | 2.81 | 82709 | 2.90984751 | DE |
| 4 | -0.07 | -2.43055555556 | 2.88 | 2.98 | 2.81 | 129988 | 2.92917477 | DE |
| 12 | -0.15 | -5.06756756757 | 2.96 | 3.02 | 2.81 | 163534 | 2.93995955 | DE |
| 26 | 0.12 | 4.46096654275 | 2.69 | 1734.58 | 2.69 | 196906 | 2.92003867 | DE |
| 52 | 0.21 | 8.07692307692 | 2.6 | 1734.58 | 2.52 | 177433 | 2.82783803 | DE |
| 156 | -0.73 | -20.6214689266 | 3.54 | 1734.58 | 2.21 | 155500 | 2.82480691 | DE |
| 260 | -0.68 | -19.4842406877 | 3.49 | 1734.58 | 2.21 | 156106 | 2.87973327 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736745300 | 2.83 | -0.03 | -1.05 | 2.84 | 2.87 | 2.8 | 55179 |
| 1736486100 | 2.86 | -0.01 | -0.35 | 2.88 | 2.89 | 2.82 | 80464 |
| 1736399700 | 2.87 | -0.02 | -0.69 | 2.88 | 2.9 | 2.86 | 92876 |
| 1736313300 | 2.89 | -0.06 | -2.03 | 2.95 | 2.95 | 2.89 | 52890 |
| 1736226900 | 2.95 | -0.01 | -0.34 | 2.93 | 2.95 | 2.91 | 63282 |
| 1736140500 | 2.96 | 0 | 0.00 | 2.95 | 2.97 | 2.94 | 124034 |
| 1735881300 | 2.96 | 0.04 | 1.37 | 2.93 | 2.96 | 2.92 | 87549 |
| 1735794900 | 2.92 | -0.02 | -0.68 | 2.94 | 2.94 | 2.91 | 76142 |
| 1735617660 | 2.94 | 0.01 | 0.34 | 2.92 | 2.94 | 2.92 | 72445 |
| 1735535700 | 2.93 | 0.01 | 0.34 | 2.9 | 2.94 | 2.88 | 68404 |
| 1735276500 | 2.92 | 0 | 0.00 | 2.94 | 2.94 | 2.88 | 411575 |
| 1735014060 | 2.92 | -0.02 | -0.68 | 2.94 | 2.95 | 2.92 | 11352 |
| 1734930900 | 2.94 | 0 | 0.00 | 2.95 | 2.95 | 2.91 | 47479 |
| 1734671700 | 2.94 | 0 | 0.00 | 2.95 | 2.98 | 2.92 | 207267 |
| 1734585300 | 2.94 | -0.02 | -0.68 | 2.96 | 2.98 | 2.93 | 136966 |
| 1734498900 | 2.96 | 0.04 | 1.37 | 2.91 | 2.96 | 2.91 | 432580 |
| 1734412500 | 2.92 | 0.06 | 2.10 | 2.85 | 2.92 | 2.85 | 139492 |
| 1734326100 | 2.86 | -0.02 | -0.69 | 2.88 | 2.9 | 2.83 | 104992 |
| 1734066900 | 2.88 | 0 | 0.00 | 2.9 | 2.9 | 2.87 | 22351 |
| 1733980500 | 2.88 | -0.03 | -1.03 | 2.9 | 2.9 | 2.86 | 128319 |
| 1733894100 | 2.91 | 0.02 | 0.69 | 2.93 | 2.93 | 2.87 | 273665 |
| 1733807700 | 2.89 | -0.05 | -1.70 | 2.94 | 2.94 | 2.88 | 197011 |
| 1733721300 | 2.94 | -0.01 | -0.34 | 2.95 | 2.96 | 2.92 | 168065 |
| 1733462100 | 2.95 | 0.04 | 1.37 | 2.94 | 2.95 | 2.92 | 45703 |
| 1733375700 | 2.91 | -0.02 | -0.68 | 2.95 | 2.95 | 2.89 | 887324 |
| 1733289300 | 2.93 | -0.03 | -1.01 | 2.95 | 2.96 | 2.92 | 46280 |
| 1733202900 | 2.96 | 0.01 | 0.34 | 2.95 | 2.96 | 2.95 | 42115 |
| 1733116500 | 2.95 | -0.03 | -1.01 | 2.98 | 2.98 | 2.93 | 551301 |
| 1732857300 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.94 | 73280 |
| 1732770900 | 2.98 | 0.03 | 1.02 | 2.97 | 2.98 | 2.94 | 378330 |
| 1732684500 | 2.95 | 0.04 | 1.37 | 2.94 | 2.95 | 2.89 | 358130 |
| 1732598100 | 2.91 | -0.02 | -0.51 | 2.93 | 2.94 | 2.88 | 232425 |
| 1732511700 | 2.925 | 0.02 | 0.86 | 2.9 | 2.93 | 2.9 | 82153 |
| 1732252500 | 2.9 | 0.02 | 0.69 | 2.87 | 2.93 | 2.87 | 78421 |
| 1732166100 | 2.88 | -0.07 | -2.37 | 2.91 | 2.93 | 2.87 | 223622 |
| 1732079700 | 2.95 | -0.03 | -1.01 | 3 | 3 | 2.89 | 347755 |
| 1731993300 | 2.98 | -0.02 | -0.67 | 3 | 3.02 | 2.98 | 74101 |
| 1731906900 | 3 | 0.03 | 1.01 | 3 | 3 | 2.965 | 51665 |
| 1731647700 | 2.97 | 0 | 0.00 | 2.99 | 2.99 | 2.97 | 80671 |
| 1731561300 | 2.97 | -0.01 | -0.34 | 2.98 | 2.99 | 2.97 | 161831 |
| 1731474900 | 2.98 | -0.01 | -0.33 | 2.99 | 3.0099999 | 2.97 | 67759 |
| 1731388500 | 2.99 | -0.01 | -0.33 | 2.99 | 3.0099999 | 2.96 | 107279 |
| 1731302100 | 3 | 0.02 | 0.67 | 2.98 | 3 | 2.98 | 116121 |
| 1731042900 | 2.98 | 0.01 | 0.34 | 2.99 | 3 | 2.98 | 71321 |
| 1730956500 | 2.97 | -0.01 | -0.34 | 2.98 | 2.99 | 2.92 | 253172 |
| 1730870100 | 2.98 | 0 | 0.00 | 2.99 | 2.99 | 2.96 | 15156 |
| 1730783700 | 2.98 | -0.01 | -0.33 | 2.98 | 2.98 | 2.96 | 30085 |
| 1730697300 | 2.99 | 0.01 | 0.34 | 2.99 | 2.99 | 2.96 | 57413 |
| 1730438100 | 2.98 | 0 | 0.00 | 2.97 | 3 | 2.97 | 63370 |
| 1730351700 | 2.98 | 0 | 0.00 | 2.98 | 2.99 | 2.97 | 55798 |
| 1730265300 | 2.98 | 0.02 | 0.68 | 2.99 | 2.995 | 2.96 | 79667 |
| 1730178900 | 2.96 | 0 | 0.17 | 2.97 | 2.98 | 2.95 | 86288 |
| 1730092500 | 2.955 | -0.01 | -0.17 | 2.95 | 2.98 | 2.95 | 63165 |
| 1729833300 | 2.96 | 0.03 | 1.02 | 2.95 | 2.96 | 2.91 | 1109337 |
| 1729746900 | 2.93 | 0.01 | 0.34 | 2.99 | 2.99 | 2.91 | 20369 |
| 1729660500 | 2.92 | 0 | 0.00 | 2.95 | 2.965 | 2.91 | 152011 |
| 1729574100 | 2.92 | -0.02 | -0.68 | 2.98 | 2.98 | 2.92 | 126353 |
| 1729487700 | 2.94 | 0 | 0.00 | 2.96 | 2.96 | 2.92 | 132442 |
| 1729228500 | 2.94 | -0.03 | -1.01 | 2.97 | 2.98 | 2.93 | 71044 |
| 1729142100 | 2.97 | -0.02 | -0.67 | 2.99 | 3.0099999 | 2.97 | 116965 |
| 1729055700 | 2.99 | -0.02 | -0.66 | 2.98 | 3.0099999 | 2.98 | 32561 |
| 1728969300 | 3.0099999 | -0.01 | -0.33 | 3.0299999 | 3.0299999 | 2.98 | 546543 |
| 1728882900 | 3.02 | 0 | 0.00 | 3.02 | 3.0299999 | 2.99 | 75552 |
| 1728623700 | 3.02 | 0 | 0.00 | 3.0099999 | 3.02 | 3 | 305025 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
