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 | -0.08 | -2.38805970149 | 3.35 | 3.56 | 3.17 | 182551 | 3.35500237 | DE |
| 4 | 0.02 | 0.615384615385 | 3.25 | 3.56 | 3.09 | 102370 | 3.31374736 | DE |
| 12 | 1.09 | 50 | 2.18 | 3.56 | 2.06 | 173640 | 2.89784241 | DE |
| 26 | 1.485 | 83.1932773109 | 1.785 | 3.56 | 1.765 | 136999 | 2.56763323 | DE |
| 52 | 1.19 | 57.2115384615 | 2.08 | 3.56 | 1.05 | 111242 | 1.96365568 | DE |
| 156 | 1.69 | 106.962025316 | 1.58 | 3.56 | 1.05 | 108086 | 1.94566619 | DE |
| 260 | 0 | 0 | 0 | 3.34 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726208100 | 3.27 | -0.02 | -0.61 | 3.29 | 3.33 | 3.27 | 250780 |
| 1726121700 | 3.29 | 0.04 | 1.23 | 3.29 | 3.29 | 3.25 | 170485 |
| 1726035300 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1725948900 | 3.25 | -0.01 | -0.31 | 3.25 | 3.29 | 3.25 | 212464 |
| 1725862500 | 3.2599999 | -0.24 | -6.86 | 3.25 | 3.34 | 3.18 | 855524 |
| 1725603300 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1725516900 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1725430500 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.41 | 287932 |
| 1725344100 | 3.5 | 0.22 | 6.71 | 3.31 | 3.56 | 3.3 | 968129 |
| 1725257700 | 3.2799999 | 0 | 0.00 | 3.3 | 3.32 | 3.25 | 68345 |
| 1724998500 | 3.2799999 | 0.04 | 1.23 | 3.23 | 3.29 | 3.2 | 268566 |
| 1724912100 | 3.24 | 0 | 0.00 | 3.22 | 3.2599999 | 3.17 | 99756 |
| 1724825700 | 3.24 | 0.03 | 0.93 | 3.25 | 3.25 | 3.2 | 38940 |
| 1724739300 | 3.21 | -0.14 | -4.18 | 3.3 | 3.3 | 3.2 | 127780 |
| 1724652900 | 3.35 | -0.01 | -0.30 | 3.35 | 3.36 | 3.2799999 | 50858 |
| 1724393700 | 3.36 | 0.03 | 0.90 | 3.36 | 3.36 | 3.35 | 11895 |
| 1724307300 | 3.33 | 0.04 | 1.22 | 3.29 | 3.4 | 3.29 | 68028 |
| 1724220900 | 3.29 | -0.01 | -0.30 | 3.33 | 3.33 | 3.29 | 9327 |
| 1724134500 | 3.3 | 0 | 0.00 | 3.34 | 3.34 | 3.29 | 12294 |
| 1724048100 | 3.3 | -0.03 | -0.90 | 3.35 | 3.35 | 3.3 | 27636 |
| 1723788900 | 3.33 | -0.02 | -0.60 | 3.36 | 3.36 | 3.32 | 17308 |
| 1723702500 | 3.35 | 0.01 | 0.30 | 3.35 | 3.36 | 3.35 | 450 |
| 1723616100 | 3.34 | -0.01 | -0.30 | 3.35 | 3.35 | 3.3 | 28706 |
| 1723529700 | 3.35 | -0.04 | -1.18 | 3.38 | 3.39 | 3.35 | 11704 |
| 1723443300 | 3.39 | 0.06 | 1.80 | 3.39 | 3.39 | 3.34 | 23503 |
| 1723184100 | 3.33 | -0.07 | -2.06 | 3.4 | 3.4 | 3.3 | 52209 |
| 1723097700 | 3.4 | 0.07 | 2.10 | 3.35 | 3.4 | 3.35 | 44057 |
| 1723011300 | 3.33 | 0.05 | 1.52 | 3.2799999 | 3.345 | 3.2799999 | 50434 |
| 1722924900 | 3.2799999 | 0.03 | 0.92 | 3.25 | 3.2799999 | 3.25 | 20085 |
| 1722838500 | 3.25 | -0.06 | -1.81 | 3.31 | 3.31 | 3.22 | 136830 |
| 1722579300 | 3.31 | -0.02 | -0.60 | 3.3 | 3.34 | 3.3 | 35068 |
| 1722492900 | 3.33 | -0.01 | -0.30 | 3.35 | 3.37 | 3.33 | 16773 |
| 1722406500 | 3.34 | -0.02 | -0.60 | 3.38 | 3.38 | 3.31 | 43686 |
| 1722320100 | 3.36 | 0.01 | 0.30 | 3.4 | 3.4 | 3.36 | 10962 |
| 1722233700 | 3.35 | -0.05 | -1.47 | 3.4 | 3.4 | 3.35 | 36434 |
| 1721974500 | 3.4 | 0.11 | 3.34 | 3.33 | 3.4 | 3.31 | 65397 |
| 1721888100 | 3.29 | -0.07 | -2.08 | 3.31 | 3.31 | 3.25 | 95320 |
| 1721801700 | 3.36 | -0.02 | -0.59 | 3.37 | 3.38 | 3.36 | 32461 |
| 1721715300 | 3.38 | 0.03 | 0.90 | 3.38 | 3.415 | 3.35 | 176998 |
| 1721628900 | 3.35 | 0.02 | 0.60 | 3.33 | 3.38 | 3.32 | 98438 |
| 1721369700 | 3.33 | 0.08 | 2.46 | 3.2799999 | 3.34 | 3.2799999 | 146790 |
| 1721283300 | 3.25 | -0.05 | -1.52 | 3.25 | 3.34 | 3.24 | 78189 |
| 1721196900 | 3.3 | 0.08 | 2.48 | 3.2799999 | 3.31 | 3.22 | 370613 |
| 1721110500 | 3.22 | 0.03 | 0.94 | 3.25 | 3.31 | 3.195 | 210242 |
| 1721024100 | 3.19 | -0.01 | -0.31 | 3.2 | 3.2 | 3.16 | 43366 |
| 1720764900 | 3.2 | 0.01 | 0.31 | 3.2 | 3.2 | 3.15 | 31515 |
| 1720678500 | 3.19 | 0.04 | 1.27 | 3.16 | 3.2 | 3.16 | 80577 |
| 1720592100 | 3.15 | -0.01 | -0.32 | 3.15 | 3.16 | 3.13 | 32641 |
| 1720505700 | 3.16 | -0.02 | -0.63 | 3.16 | 3.16 | 3.13 | 15237 |
| 1720419300 | 3.18 | 0.06 | 1.92 | 3.13 | 3.18 | 3.13 | 37706 |
| 1720160100 | 3.12 | -0.04 | -1.27 | 3.16 | 3.16 | 3.12 | 18687 |
| 1720073700 | 3.16 | 0.03 | 0.96 | 3.17 | 3.17 | 3.11 | 43088 |
| 1719987300 | 3.13 | 0.02 | 0.64 | 3.12 | 3.15 | 3.1 | 77423 |
| 1719900900 | 3.11 | -0.03 | -0.96 | 3.16 | 3.16 | 3.11 | 179713 |
| 1719814500 | 3.14 | -0.03 | -0.95 | 3.18 | 3.19 | 3.13 | 50116 |
| 1719555300 | 3.17 | 0 | 0.00 | 3.18 | 3.19 | 3.16 | 40198 |
| 1719468900 | 3.17 | -0.02 | -0.63 | 3.185 | 3.19 | 3.16 | 2074 |
| 1719382500 | 3.19 | -0.03 | -0.93 | 3.18 | 3.215 | 3.15 | 24334 |
| 1719296100 | 3.22 | 0.04 | 1.10 | 3.23 | 3.23 | 3.09 | 66100 |
| 1719209700 | 3.185 | -0.05 | -1.39 | 3.23 | 3.23 | 3.17 | 51232 |
| 1718950500 | 3.23 | 0.03 | 0.94 | 3.24 | 3.25 | 3.2 | 36789 |
| 1718864100 | 3.2 | -0.02 | -0.62 | 3.25 | 3.25 | 3.2 | 35829 |
| 1718777700 | 3.22 | 0.02 | 0.63 | 3.2 | 3.22 | 3.19 | 47563 |
| 1718691300 | 3.2 | 0.04 | 1.27 | 3.18 | 3.29 | 3.16 | 147706 |
| 1718604900 | 3.16 | 0.16 | 5.33 | 3.02 | 3.16 | 3.02 | 159285 |
| 1718345700 | 3 | -0.01 | -0.33 | 3.05 | 3.05 | 3 | 48055 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
