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 | -0.38 | -7.30769230769 | 5.2 | 5.37 | 4.74 | 140069 | 5.03087494 | DE |
| 4 | -2.63 | -35.3020134228 | 7.45 | 7.84 | 4.74 | 272209 | 5.51272785 | DE |
| 12 | -0.18 | -3.6 | 5 | 8.3 | 4.48 | 210678 | 5.92701369 | DE |
| 26 | 0.46 | 10.5504587156 | 4.36 | 8.3 | 3.06 | 186714 | 5.07675298 | DE |
| 52 | 3.815 | 379.60199005 | 1.005 | 8.3 | 0.875 | 220189 | 3.64614171 | DE |
| 156 | 4.42 | 1105 | 0.4 | 8.3 | 0.385 | 142256 | 2.8699255 | DE |
| 260 | 4.6 | 2090.90909091 | 0.22 | 8.3 | 0.22 | 141710 | 2.8699255 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734930900 | 4.9 | -0.04 | -0.81 | 4.98 | 5.08 | 4.9 | 74998 |
| 1734671700 | 4.94 | -0.07 | -1.40 | 5.09 | 5.2 | 4.92 | 98175 |
| 1734585300 | 5.01 | -0.14 | -2.72 | 5.1 | 5.1 | 4.74 | 229574 |
| 1734498900 | 5.15 | 0.16 | 3.10 | 4.95 | 5.37 | 4.94 | 147667 |
| 1734412500 | 4.995 | -0.06 | -1.09 | 5.05 | 5.08 | 4.85 | 148703 |
| 1734326100 | 5.05 | -0.17 | -3.26 | 5.2 | 5.2 | 5.0199999 | 76228 |
| 1734066900 | 5.22 | 0.11 | 2.15 | 5.09 | 5.28 | 5.03 | 82763 |
| 1733980500 | 5.11 | -0.03 | -0.58 | 5.17 | 5.33 | 5.01 | 144843 |
| 1733894100 | 5.14 | -0.11 | -2.10 | 5.29 | 5.29 | 5.13 | 100832 |
| 1733807700 | 5.25 | -0.12 | -2.23 | 5.42 | 5.45 | 5.18 | 163913 |
| 1733721300 | 5.37 | 0.24 | 4.68 | 5.1 | 5.48 | 5.04 | 158995 |
| 1733462100 | 5.13 | 0.24 | 4.91 | 4.87 | 5.22 | 4.82 | 241074 |
| 1733375700 | 4.89 | -0.31 | -5.96 | 5.2 | 5.25 | 4.7699999 | 358192 |
| 1733289300 | 5.2 | -0.3 | -5.45 | 5.5 | 5.79 | 5.15 | 336005 |
| 1733202900 | 5.5 | 0.54 | 10.89 | 4.9 | 5.55 | 4.9 | 475602 |
| 1733116500 | 4.96 | -0.95 | -16.07 | 5.8 | 5.8 | 4.9 | 1071078 |
| 1732857300 | 5.91 | -1.91 | -24.42 | 7.39 | 7.39 | 5.78 | 1081112 |
| 1732770900 | 7.82 | 0.26 | 3.44 | 7.29 | 7.84 | 7.29 | 133624 |
| 1732684500 | 7.56 | 0.12 | 1.61 | 7.31 | 7.75 | 7.28 | 144213 |
| 1732598100 | 7.44 | -0.14 | -1.78 | 7.6 | 7.6 | 7.32 | 74510 |
| 1732511700 | 7.575 | 0.19 | 2.50 | 7.45 | 7.59 | 7.26 | 177079 |
| 1732252500 | 7.39 | -0.06 | -0.81 | 7.57 | 7.66 | 7.3 | 92031 |
| 1732166100 | 7.45 | -0.21 | -2.74 | 7.76 | 7.8 | 7.4 | 229922 |
| 1732079700 | 7.66 | -0.38 | -4.73 | 8.07 | 8.07 | 7.63 | 214542 |
| 1731993300 | 8.0399999 | 0.38 | 4.96 | 7.7 | 8.3 | 7.45 | 287523 |
| 1731906900 | 7.66 | 0.22 | 2.96 | 7.52 | 7.75 | 7.2 | 368860 |
| 1731647700 | 7.44 | 0.64 | 9.41 | 7.4 | 7.7 | 7.1 | 436124 |
| 1731561300 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1731474900 | 6.8 | -0.42 | -5.75 | 7.2 | 7.2 | 6.74 | 168288 |
| 1731388500 | 7.215 | 0.25 | 3.52 | 7 | 7.33 | 6.91 | 231724 |
| 1731302100 | 6.97 | 0.42 | 6.41 | 6.62 | 7.17 | 6.62 | 204501 |
| 1731042900 | 6.55 | 0.55 | 9.17 | 5.95 | 6.57 | 5.95 | 235035 |
| 1730956500 | 6 | -0.1 | -1.64 | 6.19 | 6.3 | 5.84 | 150291 |
| 1730870100 | 6.1 | -0.09 | -1.45 | 6.28 | 6.47 | 6 | 86305 |
| 1730783700 | 6.19 | 0.04 | 0.65 | 6.1 | 6.24 | 6.09 | 56542 |
| 1730697300 | 6.15 | -0.25 | -3.91 | 6.4 | 6.5 | 6.05 | 193865 |
| 1730438100 | 6.4 | 0 | 0.00 | 6.4 | 6.42 | 6.23 | 69919 |
| 1730351700 | 6.4 | 0.18 | 2.89 | 6.2 | 6.5 | 5.95 | 317646 |
| 1730265300 | 6.22 | -0.13 | -2.05 | 6.39 | 6.43 | 6.18 | 111080 |
| 1730178900 | 6.35 | -0.1 | -1.55 | 6.45 | 6.5 | 6.24 | 146958 |
| 1730092500 | 6.45 | 0.24 | 3.86 | 6.29 | 6.5 | 6.22 | 293633 |
| 1729833300 | 6.21 | 0.07 | 1.14 | 6.18 | 6.43 | 6.18 | 75984 |
| 1729746900 | 6.14 | -0.05 | -0.81 | 6.23 | 6.35 | 6.1 | 143638 |
| 1729660500 | 6.19 | 0.38 | 6.54 | 5.94 | 6.335 | 5.93 | 318224 |
| 1729574100 | 5.8099999 | -0.07 | -1.19 | 5.88 | 5.9 | 5.66 | 68570 |
| 1729487700 | 5.88 | 0.13 | 2.26 | 5.8 | 6.0599999 | 5.66 | 271961 |
| 1729228500 | 5.75 | 0.34 | 6.28 | 5.5 | 5.79 | 5.5 | 174953 |
| 1729142100 | 5.41 | 0.26 | 5.05 | 5.22 | 5.65 | 5.22 | 270293 |
| 1729055700 | 5.15 | 0.07 | 1.38 | 5.09 | 5.19 | 5.01 | 112483 |
| 1728969300 | 5.08 | 0 | 0.00 | 5.09 | 5.25 | 5.03 | 104206 |
| 1728882900 | 5.08 | 0.15 | 3.04 | 4.97 | 5.15 | 4.8099999 | 179078 |
| 1728623700 | 4.93 | 0.21 | 4.45 | 4.78 | 4.96 | 4.63 | 108316 |
| 1728537300 | 4.72 | 0.18 | 3.96 | 4.5 | 4.74 | 4.49 | 90450 |
| 1728450900 | 4.54 | -0.16 | -3.40 | 4.7 | 4.82 | 4.48 | 137894 |
| 1728364500 | 4.7 | -0.26 | -5.24 | 4.9 | 4.92 | 4.64 | 176050 |
| 1728278100 | 4.96 | -0.01 | -0.20 | 5.0599999 | 5.0599999 | 4.87 | 19647 |
| 1728022500 | 4.97 | -0.03 | -0.60 | 5 | 5.18 | 4.91 | 94991 |
| 1727936100 | 5 | -0.11 | -2.15 | 5.15 | 5.3099999 | 4.88 | 217261 |
| 1727849700 | 5.11 | 0.36 | 7.58 | 4.93 | 5.22 | 4.84 | 259679 |
| 1727763300 | 4.75 | -0.08 | -1.66 | 4.91 | 4.91 | 4.68 | 51815 |
| 1727676900 | 4.83 | -0.17 | -3.40 | 5 | 5.07 | 4.75 | 215540 |
| 1727417700 | 5 | 0 | 0.00 | 5.01 | 5.05 | 4.93 | 118724 |
| 1727331300 | 5 | -0.2 | -3.85 | 5.17 | 5.26 | 4.95 | 194346 |
| 1727244900 | 5.2 | 0.27 | 5.37 | 4.92 | 5.24 | 4.92 | 388122 |
| 1727158500 | 4.9349999 | 0.07 | 1.54 | 4.72 | 5 | 4.71 | 275128 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
