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 | -0.03 | -0.402684563758 | 7.45 | 7.53 | 7.185 | 1164293 | 7.39406917 | DE |
| 4 | -0.51 | -6.43127364439 | 7.93 | 8.05 | 7.185 | 942824 | 7.61551822 | DE |
| 12 | -1.6 | -17.7383592018 | 9.02 | 9.28 | 7.185 | 718890 | 8.2411794 | DE |
| 26 | -1.4 | -15.873015873 | 8.82 | 9.28 | 7.185 | 661637 | 8.51411846 | DE |
| 52 | 0.06 | 0.815217391304 | 7.36 | 9.35 | 6.9 | 702680 | 8.29229689 | DE |
| 156 | -0.46 | -5.83756345178 | 7.88 | 10.86 | 6.68 | 923498 | 8.27208155 | DE |
| 260 | -0.14 | -1.85185185185 | 7.56 | 10.86 | 2.81 | 1055700 | 6.73741654 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735014060 | 7.42 | 0.03 | 0.41 | 7.39 | 7.48 | 7.38 | 271170 |
| 1734930900 | 7.39 | -0.01 | -0.14 | 7.38 | 7.44 | 7.29 | 627243 |
| 1734671700 | 7.4 | -0.01 | -0.13 | 7.39 | 7.49 | 7.36 | 1066574 |
| 1734585300 | 7.41 | -0.02 | -0.27 | 7.29 | 7.42 | 7.285 | 869791 |
| 1734498900 | 7.43 | -0.04 | -0.54 | 7.5 | 7.53 | 7.41 | 656170 |
| 1734412500 | 7.47 | 0.2 | 2.75 | 7.28 | 7.49 | 7.185 | 1784260 |
| 1734326100 | 7.27 | -0.17 | -2.28 | 7.45 | 7.46 | 7.27 | 1444672 |
| 1734066900 | 7.44 | 0.02 | 0.27 | 7.37 | 7.49 | 7.355 | 554844 |
| 1733980500 | 7.42 | -0.13 | -1.72 | 7.27 | 7.42 | 7.19 | 1602299 |
| 1733894100 | 7.55 | -0.15 | -1.95 | 7.67 | 7.69 | 7.54 | 726520 |
| 1733807700 | 7.7 | 0.02 | 0.26 | 7.73 | 7.785 | 7.675 | 737376 |
| 1733721300 | 7.68 | 0.02 | 0.26 | 7.67 | 7.71 | 7.64 | 530994 |
| 1733462100 | 7.66 | -0.06 | -0.78 | 7.73 | 7.77 | 7.62 | 872834 |
| 1733375700 | 7.72 | -0.01 | -0.13 | 7.71 | 7.77 | 7.7 | 766204 |
| 1733289300 | 7.73 | -0.05 | -0.64 | 7.79 | 7.795 | 7.71 | 781677 |
| 1733202900 | 7.78 | 0.07 | 0.91 | 7.79 | 7.845 | 7.755 | 702002 |
| 1733116500 | 7.71 | -0.09 | -1.15 | 7.82 | 7.86 | 7.71 | 924105 |
| 1732857300 | 7.8 | 0.01 | 0.13 | 7.83 | 7.87 | 7.795 | 607206 |
| 1732770900 | 7.79 | 0.09 | 1.17 | 7.7 | 7.81 | 7.655 | 863196 |
| 1732684500 | 7.7 | -0.31 | -3.87 | 7.75 | 7.8 | 7.7 | 927735 |
| 1732598100 | 8.01 | 0.05 | 0.63 | 7.98 | 8.05 | 7.91 | 1177606 |
| 1732511700 | 7.96 | 0 | 0.00 | 7.93 | 8.03 | 7.92 | 1260421 |
| 1732252500 | 7.96 | 0 | 0.00 | 8 | 8.03 | 7.95 | 957886 |
| 1732166100 | 7.96 | -0.05 | -0.62 | 7.99 | 8.05 | 7.95 | 898309 |
| 1732079700 | 8.01 | -0.12 | -1.48 | 8.11 | 8.14 | 7.96 | 1234073 |
| 1731993300 | 8.13 | 0.07 | 0.81 | 8.0399999 | 8.2 | 8.03 | 1202445 |
| 1731906900 | 8.065 | -0.05 | -0.55 | 8.1 | 8.18 | 8 | 1242873 |
| 1731647700 | 8.11 | -0.43 | -5.04 | 8.65 | 8.67 | 8.05 | 1699852 |
| 1731561300 | 8.5399999 | -0.3 | -3.39 | 8.75 | 8.85 | 8.45 | 1246026 |
| 1731474900 | 8.84 | -0.04 | -0.45 | 8.82 | 8.955 | 8.82 | 342284 |
| 1731388500 | 8.88 | -0.06 | -0.67 | 8.9 | 9.005 | 8.84 | 487092 |
| 1731302100 | 8.94 | -0.21 | -2.30 | 9.06 | 9.08 | 8.94 | 256999 |
| 1731042900 | 9.15 | 0.19 | 2.12 | 9 | 9.18 | 9 | 302923 |
| 1730956500 | 8.96 | 0.02 | 0.22 | 8.98 | 9.02 | 8.92 | 450706 |
| 1730870100 | 8.94 | 0.14 | 1.59 | 8.81 | 8.9949999 | 8.77 | 523280 |
| 1730783700 | 8.8 | -0.07 | -0.79 | 8.9 | 8.9 | 8.78 | 416988 |
| 1730697300 | 8.8699999 | -0.09 | -1.00 | 8.98 | 9.06 | 8.86 | 265120 |
| 1730438100 | 8.96 | -0.04 | -0.44 | 8.98 | 9.02 | 8.9 | 285847 |
| 1730351700 | 9 | -0.15 | -1.64 | 9.08 | 9.1 | 8.93 | 465060 |
| 1730265300 | 9.15 | -0.08 | -0.87 | 9.17 | 9.24 | 9.115 | 853607 |
| 1730178900 | 9.23 | 0.05 | 0.54 | 9.14 | 9.275 | 9.14 | 485826 |
| 1730092500 | 9.18 | 0 | 0.00 | 9.14 | 9.19 | 9.11 | 397929 |
| 1729833300 | 9.18 | 0.03 | 0.33 | 9.2 | 9.25 | 9.13 | 568786 |
| 1729746900 | 9.15 | 0.01 | 0.11 | 9.13 | 9.24 | 9.035 | 589312 |
| 1729660500 | 9.14 | 0.05 | 0.55 | 9.1199999 | 9.27 | 9.1199999 | 449144 |
| 1729574100 | 9.09 | 0.05 | 0.55 | 8.98 | 9.13 | 8.96 | 553207 |
| 1729487700 | 9.0399999 | 0.02 | 0.22 | 9.09 | 9.14 | 9.01 | 526638 |
| 1729228500 | 9.02 | -0.01 | -0.11 | 9.05 | 9.05 | 8.96 | 508608 |
| 1729142100 | 9.03 | 0.04 | 0.44 | 9.07 | 9.18 | 9 | 619508 |
| 1729055700 | 8.99 | 0 | 0.00 | 9 | 9.05 | 8.97 | 443370 |
| 1728969300 | 8.99 | 0.02 | 0.22 | 9.09 | 9.09 | 8.96 | 464715 |
| 1728882900 | 8.97 | -0.01 | -0.11 | 9.1 | 9.1 | 8.95 | 405178 |
| 1728623700 | 8.98 | 0 | 0.00 | 8.96 | 9.01 | 8.89 | 482358 |
| 1728537300 | 8.98 | -0.16 | -1.75 | 9.07 | 9.14 | 8.89 | 1638085 |
| 1728450900 | 9.14 | -0.01 | -0.11 | 9.14 | 9.23 | 9.13 | 413269 |
| 1728364500 | 9.15 | -0.06 | -0.65 | 9.15 | 9.19 | 9.08 | 382274 |
| 1728278100 | 9.21 | 0.12 | 1.32 | 9.16 | 9.28 | 9.1 | 248127 |
| 1728022500 | 9.09 | -0.12 | -1.30 | 9.1 | 9.13 | 9.01 | 157667 |
| 1727936100 | 9.21 | 0.05 | 0.55 | 9.19 | 9.21 | 9.1199999 | 419612 |
| 1727849700 | 9.16 | 0.02 | 0.22 | 9.09 | 9.27 | 8.99 | 419491 |
| 1727763300 | 9.14 | -0.02 | -0.22 | 9.19 | 9.28 | 9.09 | 454021 |
| 1727676900 | 9.16 | 0.17 | 1.89 | 9.02 | 9.27 | 9.01 | 518443 |
| 1727417700 | 8.99 | -0.02 | -0.22 | 9 | 9.09 | 8.97 | 264262 |
| 1727331300 | 9.01 | 0.36 | 4.16 | 8.72 | 9.06 | 8.69 | 960642 |
| 1727244900 | 8.65 | -0.08 | -0.92 | 8.82 | 8.86 | 8.6199999 | 533169 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
