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 | -0.61 | -6.16161616162 | 9.9 | 9.91 | 9.265 | 85107 | 9.63109152 | DE |
| 4 | -0.18 | -1.90073917635 | 9.47 | 9.96 | 9.19 | 96298 | 9.51174267 | DE |
| 12 | 1.97 | 26.912568306 | 7.32 | 9.96 | 6.96 | 118812 | 8.86499078 | DE |
| 26 | 3.27 | 54.3189368771 | 6.02 | 9.96 | 5.93 | 99988 | 8.11577129 | DE |
| 52 | 5.36 | 136.386768448 | 3.93 | 9.96 | 3.77 | 86909 | 6.80730683 | DE |
| 156 | 7.315 | 370.379746835 | 1.975 | 9.96 | 1.125 | 103227 | 3.3104279 | DE |
| 260 | 4.29 | 85.8 | 5 | 9.96 | 0.77 | 96327 | 2.80596293 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721974500 | 9.2899999 | -0.19 | -2.00 | 9.4 | 9.48 | 9.265 | 16094 |
| 1721888100 | 9.48 | -0.17 | -1.76 | 9.64 | 9.64 | 9.42 | 22193 |
| 1721801700 | 9.65 | 0.04 | 0.36 | 9.63 | 9.68 | 9.55 | 50500 |
| 1721715300 | 9.615 | 0.01 | 0.05 | 9.6199999 | 9.85 | 9.6 | 183757 |
| 1721628900 | 9.61 | 0.06 | 0.63 | 9.55 | 9.63 | 9.41 | 42076 |
| 1721369700 | 9.55 | -0.17 | -1.70 | 9.8 | 9.8 | 9.48 | 58362 |
| 1721283300 | 9.715 | -0.16 | -1.57 | 9.9 | 9.91 | 9.6 | 90839 |
| 1721196900 | 9.8699999 | 0.16 | 1.70 | 9.7899999 | 9.96 | 9.7899999 | 61312 |
| 1721110500 | 9.705 | 0.23 | 2.48 | 9.48 | 9.77 | 9.45 | 77765 |
| 1721024100 | 9.47 | -0.09 | -0.94 | 9.55 | 9.55 | 9.4 | 33391 |
| 1720764900 | 9.56 | 0.06 | 0.63 | 9.58 | 9.63 | 9.3699999 | 124083 |
| 1720678500 | 9.5 | -0.04 | -0.42 | 9.67 | 9.73 | 9.49 | 41265 |
| 1720592100 | 9.5399999 | -0.23 | -2.35 | 9.85 | 9.8699999 | 9.5399999 | 60861 |
| 1720505700 | 9.77 | 0.05 | 0.51 | 9.75 | 9.8699999 | 9.63 | 114342 |
| 1720419300 | 9.72 | 0.38 | 4.01 | 9.39 | 9.74 | 9.39 | 151204 |
| 1720160100 | 9.345 | -0.01 | -0.05 | 9.24 | 9.44 | 9.24 | 238726 |
| 1720073700 | 9.35 | 0.14 | 1.52 | 9.3 | 9.375 | 9.19 | 72000 |
| 1719987300 | 9.21 | -0.12 | -1.29 | 9.33 | 9.38 | 9.19 | 190335 |
| 1719900900 | 9.33 | -0.11 | -1.17 | 9.45 | 9.6 | 9.23 | 154541 |
| 1719814500 | 9.44 | -0.03 | -0.32 | 9.6 | 9.6 | 9.3 | 89155 |
| 1719555300 | 9.47 | 0.12 | 1.28 | 9.43 | 9.6 | 9.35 | 29392 |
| 1719468900 | 9.35 | -0.1 | -1.01 | 9.47 | 9.47 | 9.32 | 62050 |
| 1719382500 | 9.445 | 0.05 | 0.59 | 9.38 | 9.53 | 9.34 | 78801 |
| 1719296100 | 9.39 | 0 | 0.00 | 9.35 | 9.41 | 9.26 | 43481 |
| 1719209700 | 9.39 | -0.1 | -1.05 | 9.45 | 9.57 | 9.25 | 56277 |
| 1718950500 | 9.49 | 0.15 | 1.61 | 9.4 | 9.55 | 9.22 | 261579 |
| 1718864100 | 9.34 | 0.06 | 0.70 | 9.3 | 9.51 | 9.28 | 113967 |
| 1718777700 | 9.275 | 0.04 | 0.38 | 9.3 | 9.39 | 9.25 | 73617 |
| 1718691300 | 9.24 | 0.19 | 2.10 | 9.16 | 9.28 | 9.16 | 35309 |
| 1718604900 | 9.05 | -0.11 | -1.20 | 9.4 | 9.4 | 9.0399999 | 32401 |
| 1718345700 | 9.16 | -0.12 | -1.29 | 9.31 | 9.4 | 9.11 | 88101 |
| 1718259300 | 9.28 | 0.22 | 2.43 | 9.14 | 9.3 | 9.06 | 103364 |
| 1718172900 | 9.06 | 0.06 | 0.67 | 9.03 | 9.13 | 9.015 | 56938 |
| 1718086500 | 9 | 0.06 | 0.67 | 9 | 9.05 | 8.8699999 | 584988 |
| 1717740900 | 8.94 | -0.04 | -0.45 | 8.98 | 9.0399999 | 8.88 | 49129 |
| 1717654500 | 8.98 | 0.07 | 0.79 | 9.01 | 9.18 | 8.97 | 77277 |
| 1717568100 | 8.91 | -0.04 | -0.45 | 8.98 | 8.99 | 8.84 | 26321 |
| 1717481700 | 8.95 | 0.1 | 1.13 | 8.86 | 9.02 | 8.84 | 56020 |
| 1717395300 | 8.85 | -0.05 | -0.56 | 8.98 | 8.98 | 8.58 | 144906 |
| 1717136100 | 8.9 | -0.09 | -1.00 | 8.99 | 9.0399999 | 8.82 | 89387 |
| 1717049700 | 8.99 | -0.11 | -1.21 | 9 | 9.1 | 8.94 | 93515 |
| 1716963300 | 9.1 | -0.03 | -0.33 | 9.2 | 9.22 | 9.02 | 52496 |
| 1716876900 | 9.13 | 0.09 | 1.00 | 9.21 | 9.24 | 9.01 | 143330 |
| 1716790500 | 9.0399999 | 0.05 | 0.56 | 9.05 | 9.19 | 8.965 | 321190 |
| 1716531300 | 8.99 | 0 | 0.00 | 9.0399999 | 9.07 | 8.9 | 218088 |
| 1716444900 | 8.99 | 0.35 | 4.05 | 8.64 | 9.14 | 8.64 | 257655 |
| 1716358500 | 8.64 | -0.06 | -0.69 | 8.67 | 8.7 | 8.53 | 210075 |
| 1716272100 | 8.7 | 0.04 | 0.46 | 8.7 | 8.82 | 8.6 | 153016 |
| 1716185700 | 8.66 | 1.46 | 20.28 | 8.15 | 8.82 | 7.95 | 439335 |
| 1715926500 | 7.2 | -0.09 | -1.23 | 7.29 | 7.29 | 6.96 | 227145 |
| 1715840100 | 7.29 | -0.05 | -0.68 | 7.27 | 7.4 | 7.27 | 33549 |
| 1715753700 | 7.34 | 0 | 0.00 | 7.3 | 7.38 | 7.2 | 173813 |
| 1715667300 | 7.34 | -0.05 | -0.68 | 7.39 | 7.39 | 7.27 | 47065 |
| 1715580900 | 7.39 | -0.1 | -1.34 | 7.5 | 7.57 | 7.36 | 65520 |
| 1715321700 | 7.49 | -0.01 | -0.07 | 7.5 | 7.5 | 7.33 | 36188 |
| 1715235300 | 7.495 | -0.16 | -2.03 | 7.63 | 7.66 | 7.42 | 59022 |
| 1715148900 | 7.65 | 0.06 | 0.79 | 7.59 | 7.73 | 7.51 | 37846 |
| 1715062500 | 7.59 | 0.09 | 1.20 | 7.5 | 7.65 | 7.4 | 135264 |
| 1714976100 | 7.5 | 0.08 | 1.08 | 7.51 | 7.54 | 7.36 | 51382 |
| 1714716900 | 7.42 | 0.06 | 0.82 | 7.3 | 7.5 | 7.3 | 267911 |
| 1714630500 | 7.36 | 0.03 | 0.41 | 7.32 | 7.41 | 7.25 | 88686 |
| 1714544100 | 7.33 | -0.19 | -2.53 | 7.41 | 7.46 | 7.26 | 88464 |
| 1714457700 | 7.52 | 0.02 | 0.27 | 7.42 | 7.57 | 7.33 | 34557 |
| 1714371300 | 7.5 | 0.09 | 1.21 | 7.46 | 7.53 | 7.31 | 72597 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
