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 | 0.02 | 0.340136054422 | 5.88 | 8.25 | 5.66 | 3004709 | 5.94354663 | DE |
| 4 | -0.1 | -1.66666666667 | 6 | 14.01 | 5.25 | 3919252 | 5.78757149 | DE |
| 12 | -1.25 | -17.4825174825 | 7.15 | 14.76 | 5.25 | 3507916 | 6.71749775 | DE |
| 26 | -1.36 | -18.7327823691 | 7.26 | 15.51 | 5.25 | 5090619 | 7.26763064 | DE |
| 52 | -9.1 | -60.6666666667 | 15 | 16.81 | 5.25 | 4634745 | 8.84292124 | DE |
| 156 | -2.52 | -29.9287410926 | 8.42 | 17.32 | 5.25 | 3956202 | 11.12726216 | DE |
| 260 | 0.66 | 12.5954198473 | 5.24 | 17.32 | 3.27 | 3688124 | 9.22475999 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721369700 | 5.9 | 0 | 0.00 | 5.75 | 10.51 | 5.5 | 4370343 |
| 1721283300 | 5.9 | 0.05 | 0.85 | 5.9 | 6.75 | 5.82 | 2730842 |
| 1721196900 | 5.85 | -0.09 | -1.52 | 6 | 6.05 | 5.85 | 3782300 |
| 1721110500 | 5.94 | -0.1 | -1.66 | 5.99 | 8.25 | 5.86 | 2017601 |
| 1721024100 | 6.04 | -0.02 | -0.33 | 6.12 | 6.12 | 6 | 2628859 |
| 1720764900 | 6.0599999 | 0.18 | 3.06 | 5.95 | 6.14 | 5.75 | 2924951 |
| 1720678500 | 5.88 | 0.14 | 2.44 | 5.88 | 7.25 | 5.7699999 | 3669834 |
| 1720592100 | 5.74 | -0.06 | -1.03 | 5.62 | 5.8 | 5.5599999 | 2722561 |
| 1720505700 | 5.8 | 0.11 | 1.93 | 5.75 | 5.845 | 5.71 | 2380172 |
| 1720419300 | 5.69 | -0.27 | -4.53 | 5.96 | 5.97 | 5.67 | 2841502 |
| 1720160100 | 5.96 | 0.07 | 1.19 | 5.87 | 7.75 | 5.5 | 2867785 |
| 1720073700 | 5.89 | 0.21 | 3.61 | 5.87 | 8.75 | 5.805 | 3364464 |
| 1719987300 | 5.6849999 | 0.04 | 0.80 | 5.68 | 5.775 | 5.63 | 2253861 |
| 1719900900 | 5.64 | -0.21 | -3.51 | 5.8 | 5.83 | 5.51 | 4198317 |
| 1719814500 | 5.845 | 0.18 | 3.09 | 5.67 | 5.87 | 5.63 | 3780373 |
| 1719555300 | 5.67 | -0.2 | -3.41 | 5.76 | 5.84 | 5.25 | 4603562 |
| 1719468900 | 5.87 | -0.05 | -0.76 | 5.92 | 8 | 5.84 | 4030581 |
| 1719382500 | 5.915 | 0.19 | 3.23 | 5.72 | 5.99 | 5.62 | 6865141 |
| 1719296100 | 5.73 | 0.03 | 0.53 | 5.7 | 8.75 | 5.61 | 3469554 |
| 1719209700 | 5.7 | 0.15 | 2.70 | 5.63 | 5.7699999 | 5.62 | 5445336 |
| 1718950500 | 5.55 | -0.32 | -5.45 | 5.75 | 14.01 | 5.43 | 10497359 |
| 1718864100 | 5.87 | -0.12 | -2.00 | 6 | 8.75 | 5.86 | 4040923 |
| 1718777700 | 5.99 | -0.05 | -0.83 | 6.0599999 | 6.07 | 5.92 | 2572174 |
| 1718691300 | 6.04 | 0.06 | 1.00 | 6.01 | 7 | 5.94 | 4274975 |
| 1718604900 | 5.98 | -0.09 | -1.48 | 6.01 | 8 | 5.94 | 2903046 |
| 1718345700 | 6.07 | -0.19 | -3.04 | 6.26 | 7.25 | 6.05 | 4614587 |
| 1718259300 | 6.26 | -0.24 | -3.69 | 6.43 | 10 | 6.26 | 3046218 |
| 1718172900 | 6.5 | -0.06 | -0.91 | 6.53 | 6.58 | 6.49 | 2366466 |
| 1718086500 | 6.5599999 | -0.32 | -4.65 | 6.81 | 6.83 | 6.55 | 3150054 |
| 1717740900 | 6.88 | 0.02 | 0.29 | 6.87 | 8.01 | 6.865 | 1386209 |
| 1717654500 | 6.86 | 0.04 | 0.59 | 6.9 | 8 | 6.8 | 2049695 |
| 1717568100 | 6.82 | -0.26 | -3.67 | 7 | 7.01 | 6.78 | 3145280 |
| 1717481700 | 7.08 | -0.05 | -0.70 | 7.1 | 7.13 | 6.975 | 3232568 |
| 1717395300 | 7.13 | 0.15 | 2.15 | 7.02 | 7.24 | 6.965 | 3405121 |
| 1717136100 | 6.98 | 0 | 0.00 | 7.06 | 7.76 | 6.93 | 4510989 |
| 1717049700 | 6.98 | -0.31 | -4.19 | 7.23 | 10 | 6.96 | 4615788 |
| 1716963300 | 7.285 | 0.03 | 0.34 | 7.24 | 7.45 | 7.22 | 2773565 |
| 1716876900 | 7.26 | 0 | 0.00 | 7.37 | 7.37 | 7.23 | 2901489 |
| 1716790500 | 7.26 | -0.11 | -1.49 | 7.42 | 7.44 | 7.24 | 1832942 |
| 1716531300 | 7.37 | -0.21 | -2.77 | 7.5 | 8.26 | 7.35 | 2775101 |
| 1716444900 | 7.58 | -0.09 | -1.17 | 7.61 | 7.67 | 7.46 | 4485427 |
| 1716358500 | 7.67 | -0.27 | -3.34 | 7.87 | 7.92 | 7.62 | 4917337 |
| 1716272100 | 7.935 | -0.11 | -1.31 | 8 | 8.06 | 7.85 | 3819210 |
| 1716185700 | 8.0399999 | 0.19 | 2.42 | 8.02 | 8.14 | 7.85 | 4555754 |
| 1715926500 | 7.85 | 0.13 | 1.68 | 7.72 | 14.76 | 6 | 2195914 |
| 1715840100 | 7.72 | 0.08 | 1.05 | 7.65 | 7.73 | 7.46 | 3410837 |
| 1715753700 | 7.64 | 0.01 | 0.13 | 7.73 | 7.83 | 7.61 | 1558048 |
| 1715667300 | 7.63 | -0.03 | -0.39 | 7.72 | 7.8 | 7.61 | 2412563 |
| 1715580900 | 7.66 | -0.26 | -3.28 | 7.83 | 7.88 | 7.63 | 2999640 |
| 1715321700 | 7.92 | -0.01 | -0.13 | 8.03 | 8.18 | 7.5 | 3807481 |
| 1715235300 | 7.93 | 0.09 | 1.08 | 7.83 | 7.96 | 7.75 | 2919547 |
| 1715148900 | 7.845 | 0 | 0.06 | 7.84 | 8.01 | 7.81 | 3091120 |
| 1715062500 | 7.84 | -0.08 | -1.01 | 8.01 | 8.03 | 7.82 | 2950087 |
| 1714976100 | 7.92 | -0.03 | -0.38 | 7.94 | 7.98 | 7.85 | 2452135 |
| 1714716900 | 7.95 | 0.17 | 2.19 | 7.86 | 8.02 | 7 | 3568529 |
| 1714630500 | 7.78 | -0.02 | -0.26 | 7.76 | 7.82 | 7.54 | 3813667 |
| 1714544100 | 7.8 | -0.02 | -0.26 | 7.54 | 7.81 | 7.46 | 3286682 |
| 1714457700 | 7.82 | 0.49 | 6.61 | 7.64 | 8.08 | 7.61 | 8517266 |
| 1714371300 | 7.335 | 0.22 | 3.02 | 7.17 | 7.37 | 7.15 | 3031061 |
| 1714112100 | 7.12 | -0.1 | -1.39 | 7.15 | 7.5 | 7 | 1725541 |
| 1713939300 | 7.22 | 0.02 | 0.35 | 7.19 | 7.27 | 7 | 3408787 |
| 1713852900 | 7.195 | -0.02 | -0.21 | 7.4 | 7.43 | 7.18 | 2563804 |
| 1713766500 | 7.21 | 0.13 | 1.84 | 7.25 | 7.4 | 7.18 | 2532174 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
