News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -1.06666666667 | 3.75 | 3.8 | 3.56 | 7284614 | 3.63247596 | DE |
| 4 | -0.16 | -4.13436692506 | 3.87 | 4.04 | 3.56 | 7611091 | 3.80060547 | DE |
| 12 | 0.09 | 2.4861878453 | 3.62 | 4.41 | 2.8 | 8616957 | 3.87931023 | DE |
| 26 | -0.17 | -4.38144329897 | 3.88 | 4.41 | 2.5 | 9277215 | 3.53463659 | DE |
| 52 | 0.3 | 8.79765395894 | 3.41 | 4.41 | 2.1 | 8371226 | 3.56593036 | DE |
| 156 | -0.89 | -19.347826087 | 4.6 | 5.26 | 1.5 | 9775686 | 3.32297744 | DE |
| 260 | -0.42 | -10.1694915254 | 4.13 | 6.585 | 1.5 | 9962689 | 3.95236417 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718864100 | 3.57 | -0.07 | -1.79 | 3.58 | 4 | 3.51 | 14264034 |
| 1718777700 | 3.635 | 0.07 | 1.82 | 3.62 | 3.65 | 3.58 | 7715306 |
| 1718691300 | 3.57 | -0.02 | -0.56 | 3.59 | 3.61 | 3.56 | 6195727 |
| 1718604900 | 3.59 | -0.05 | -1.24 | 3.64 | 3.67 | 3.58 | 7085630 |
| 1718345700 | 3.635 | -0.09 | -2.28 | 3.66 | 3.67 | 3.57 | 8018851 |
| 1718259300 | 3.72 | 0.01 | 0.13 | 3.75 | 3.8 | 3.7 | 7407556 |
| 1718172900 | 3.715 | -0.03 | -0.80 | 3.68 | 3.76 | 3.64 | 9151673 |
| 1718086500 | 3.745 | -0.28 | -6.96 | 3.8 | 3.83 | 3.725 | 15576401 |
| 1717740900 | 4.025 | 0.09 | 2.29 | 3.98 | 4.04 | 3.965 | 7244607 |
| 1717654500 | 3.935 | 0.09 | 2.21 | 3.93 | 3.97 | 3.89 | 6977780 |
| 1717568100 | 3.85 | -0.05 | -1.16 | 3.82 | 3.87 | 3.79 | 6906934 |
| 1717481700 | 3.895 | 0.04 | 1.04 | 3.92 | 3.93 | 3.865 | 4012447 |
| 1717395300 | 3.855 | -0.05 | -1.15 | 3.94 | 3.95 | 3.85 | 7056231 |
| 1717136100 | 3.9 | 0.07 | 1.83 | 3.89 | 3.925 | 3.85 | 10602701 |
| 1717049700 | 3.83 | -0.13 | -3.28 | 3.89 | 3.91 | 3.81 | 8754646 |
| 1716963300 | 3.96 | -0.01 | -0.13 | 3.93 | 3.99 | 3.925 | 5174870 |
| 1716876900 | 3.965 | 0.02 | 0.51 | 3.94 | 4.0199999 | 3.92 | 6021760 |
| 1716790500 | 3.945 | 0.14 | 3.54 | 3.95 | 3.96 | 3.88 | 5531953 |
| 1716531300 | 3.81 | -0.01 | -0.13 | 3.71 | 3.84 | 3.67 | 7402914 |
| 1716444900 | 3.815 | -0.17 | -4.15 | 3.87 | 3.9 | 3.81 | 7772733 |
| 1716358500 | 3.98 | -0.04 | -1.00 | 4.01 | 4.03 | 3.97 | 4310177 |
| 1716272100 | 4.0199999 | -0.06 | -1.47 | 4.09 | 4.1 | 4.01 | 7792655 |
| 1716185700 | 4.08 | 0.21 | 5.43 | 3.99 | 4.1 | 3.99 | 10084047 |
| 1715926500 | 3.87 | -0.06 | -1.53 | 3.87 | 4.41 | 3 | 5904074 |
| 1715840100 | 3.93 | 0.09 | 2.34 | 3.91 | 3.98 | 3.88 | 11021898 |
| 1715753700 | 3.84 | 0.01 | 0.26 | 3.86 | 3.87 | 3.82 | 3900025 |
| 1715667300 | 3.83 | -0.01 | -0.13 | 3.79 | 3.86 | 3.78 | 5545862 |
| 1715580900 | 3.835 | -0.02 | -0.39 | 3.8 | 3.87 | 3.79 | 5472595 |
| 1715321700 | 3.85 | 0.08 | 2.12 | 3.89 | 3.9 | 3.82 | 4946392 |
| 1715235300 | 3.77 | -0.03 | -0.79 | 3.8 | 3.81 | 3.77 | 4426593 |
| 1715148900 | 3.8 | 0.02 | 0.66 | 3.77 | 3.82 | 3.75 | 5184875 |
| 1715062500 | 3.775 | 0.05 | 1.48 | 3.78 | 3.8 | 3.73 | 9176236 |
| 1714976100 | 3.72 | -0.01 | -0.27 | 3.77 | 3.78 | 3.66 | 12279605 |
| 1714716900 | 3.73 | -0.23 | -5.81 | 3.9 | 3.9 | 3.73 | 17969109 |
| 1714630500 | 3.96 | 0.04 | 1.02 | 3.94 | 4.01 | 3.93 | 5723858 |
| 1714544100 | 3.92 | -0.16 | -3.92 | 3.88 | 3.94 | 3.86 | 7119780 |
| 1714457700 | 4.08 | -0.02 | -0.49 | 4.07 | 4.11 | 4.04 | 6774391 |
| 1714371300 | 4.1 | 0.06 | 1.49 | 4.1 | 4.11 | 4.04 | 4952254 |
| 1714112100 | 4.04 | 0.06 | 1.51 | 4.0599999 | 4.065 | 4 | 6365609 |
| 1713939300 | 3.98 | 0.05 | 1.27 | 3.96 | 4.04 | 3.95 | 6288676 |
| 1713852900 | 3.93 | -0.07 | -1.75 | 3.87 | 3.94 | 3.83 | 13803369 |
| 1713766500 | 4 | -0.07 | -1.60 | 4.1 | 4.12 | 3.975 | 6044408 |
| 1713507300 | 4.065 | 0.09 | 2.14 | 3.99 | 4.41 | 2.8 | 17367557 |
| 1713420900 | 3.98 | -0.21 | -4.90 | 4 | 4.09 | 3.97 | 13085603 |
| 1713334500 | 4.1849999 | 0.3 | 7.86 | 3.98 | 4.3099999 | 3.97 | 20056521 |
| 1713248100 | 3.88 | -0.04 | -1.02 | 3.93 | 3.96 | 3.86 | 9935481 |
| 1713161700 | 3.92 | -0.06 | -1.51 | 3.95 | 3.97 | 3.895 | 13332784 |
| 1712902500 | 3.98 | 0 | 0.00 | 4 | 4.07 | 3.97 | 8345037 |
| 1712816100 | 3.98 | 0.06 | 1.53 | 3.85 | 3.99 | 3.84 | 9366551 |
| 1712729700 | 3.92 | -0.02 | -0.51 | 3.97 | 3.98 | 3.89 | 9313990 |
| 1712643300 | 3.94 | 0.03 | 0.77 | 3.93 | 3.95 | 3.87 | 8429660 |
| 1712553300 | 3.91 | 0 | 0.00 | 3.91 | 3.91 | 3.91 | 0 |
| 1712294100 | 3.91 | 0.1 | 2.62 | 3.79 | 3.91 | 3.77 | 7915988 |
| 1712207700 | 3.81 | 0.03 | 0.79 | 3.85 | 3.87 | 3.8 | 5823136 |
| 1712121300 | 3.78 | -0.01 | -0.13 | 3.8 | 3.88 | 3.74 | 13358609 |
| 1712034900 | 3.785 | 0.21 | 5.73 | 3.63 | 3.79 | 3.63 | 12364475 |
| 1711602900 | 3.58 | 0.06 | 1.70 | 3.62 | 3.63 | 3.57 | 11793973 |
| 1711516500 | 3.52 | 0 | 0.14 | 3.52 | 3.55 | 3.48 | 5144763 |
| 1711430100 | 3.515 | 0.02 | 0.72 | 3.47 | 3.575 | 3.47 | 9119713 |
| 1711343700 | 3.49 | 0.08 | 2.20 | 3.38 | 3.49 | 3.37 | 7321352 |
| 1711084500 | 3.415 | -0.08 | -2.15 | 3.33 | 4.41 | 2.8 | 10232947 |
| 1710998100 | 3.49 | 0.18 | 5.44 | 3.47 | 3.51 | 3.41 | 18331408 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
