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 | 0.12 | 3.65853658537 | 3.28 | 3.47 | 3.15 | 1466198 | 3.33796119 | DE |
| 4 | 0.29 | 9.32475884244 | 3.11 | 3.47 | 3.105 | 1007016 | 3.2506165 | DE |
| 12 | 0.26 | 8.28025477707 | 3.14 | 3.47 | 3.045 | 943147 | 3.18956798 | DE |
| 26 | 0.29 | 9.32475884244 | 3.11 | 3.47 | 2.81 | 1388781 | 3.0546073 | DE |
| 52 | -0.18 | -5.02793296089 | 3.58 | 4.03 | 2.81 | 1414316 | 3.31931345 | DE |
| 156 | 0.05 | 1.49253731343 | 3.35 | 4.51 | 2.31 | 1410234 | 3.19759115 | DE |
| 260 | -0.07 | -2.01729106628 | 3.47 | 4.51 | 2.31 | 1533598 | 3.30607628 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740546900 | 3.39 | 0.02 | 0.59 | 3.38 | 3.4 | 3.36 | 1336703 |
| 1740460500 | 3.37 | -0.08 | -2.32 | 3.46 | 3.47 | 3.35 | 1474151 |
| 1740374100 | 3.45 | 0.16 | 4.86 | 3.29 | 3.47 | 3.2799999 | 2146268 |
| 1740114900 | 3.29 | 0.08 | 2.49 | 3.19 | 3.35 | 3.15 | 1823490 |
| 1740028500 | 3.21 | -0.04 | -1.23 | 3.21 | 3.22 | 3.16 | 856216 |
| 1739942100 | 3.25 | -0.03 | -0.91 | 3.2799999 | 3.29 | 3.215 | 1030866 |
| 1739855700 | 3.2799999 | 0.02 | 0.61 | 3.3 | 3.31 | 3.2599999 | 628373 |
| 1739769300 | 3.2599999 | 0.03 | 0.93 | 3.23 | 3.285 | 3.19 | 888753 |
| 1739510100 | 3.23 | 0.06 | 1.73 | 3.22 | 3.24 | 3.19 | 896190 |
| 1739423700 | 3.175 | -0.05 | -1.40 | 3.24 | 3.24 | 3.17 | 1298602 |
| 1739337300 | 3.22 | 0.06 | 1.90 | 3.18 | 3.22 | 3.16 | 586241 |
| 1739250900 | 3.16 | -0.03 | -0.94 | 3.18 | 3.205 | 3.16 | 773346 |
| 1739164500 | 3.19 | -0.02 | -0.47 | 3.19 | 3.21 | 3.15 | 977390 |
| 1738905300 | 3.205 | 0 | 0.16 | 3.18 | 3.24 | 3.18 | 1025291 |
| 1738818900 | 3.2 | 0.04 | 1.27 | 3.18 | 3.215 | 3.18 | 788966 |
| 1738732500 | 3.16 | 0 | 0.00 | 3.18 | 3.18 | 3.14 | 544673 |
| 1738646100 | 3.16 | 0 | 0.00 | 3.18 | 3.2 | 3.16 | 352265 |
| 1738559700 | 3.16 | -0.06 | -1.71 | 3.2 | 3.21 | 3.125 | 808542 |
| 1738300500 | 3.215 | 0.01 | 0.47 | 3.22 | 3.255 | 3.19 | 1289225 |
| 1738214100 | 3.2 | 0.02 | 0.63 | 3.16 | 3.225 | 3.15 | 1089538 |
| 1738127700 | 3.18 | 0.08 | 2.42 | 3.11 | 3.185 | 3.105 | 861925 |
| 1738041300 | 3.105 | -0.04 | -1.27 | 3.14 | 3.15 | 3.09 | 770047 |
| 1737695700 | 3.145 | 0.02 | 0.48 | 3.13 | 3.16 | 3.12 | 441341 |
| 1737609300 | 3.13 | -0.03 | -0.95 | 3.17 | 3.19 | 3.1 | 1097650 |
| 1737522900 | 3.16 | -0.07 | -2.02 | 3.23 | 3.25 | 3.15 | 1322396 |
| 1737436500 | 3.225 | 0 | 0.16 | 3.22 | 3.25 | 3.21 | 532059 |
| 1737350100 | 3.22 | 0.01 | 0.31 | 3.23 | 3.235 | 3.2 | 667989 |
| 1737090900 | 3.21 | 0.04 | 1.26 | 3.19 | 3.23 | 3.17 | 755054 |
| 1737004500 | 3.17 | -0.03 | -0.78 | 3.22 | 3.22 | 3.17 | 510811 |
| 1736918100 | 3.195 | 0.01 | 0.47 | 3.16 | 3.22 | 3.16 | 692705 |
| 1736831700 | 3.18 | 0.05 | 1.60 | 3.15 | 3.18 | 3.1349999 | 404813 |
| 1736745300 | 3.13 | -0.05 | -1.57 | 3.17 | 3.2 | 3.11 | 713471 |
| 1736486100 | 3.18 | -0.02 | -0.63 | 3.18 | 3.21 | 3.165 | 676579 |
| 1736399700 | 3.2 | 0.02 | 0.63 | 3.18 | 3.21 | 3.17 | 640143 |
| 1736313300 | 3.18 | 0.01 | 0.32 | 3.18 | 3.2 | 3.14 | 1112021 |
| 1736226900 | 3.17 | 0 | 0.00 | 3.17 | 3.24 | 3.17 | 1198407 |
| 1736140500 | 3.17 | -0.05 | -1.55 | 3.24 | 3.24 | 3.17 | 746519 |
| 1735881300 | 3.22 | 0.02 | 0.63 | 3.2 | 3.24 | 3.19 | 722365 |
| 1735794900 | 3.2 | 0.02 | 0.63 | 3.17 | 3.21 | 3.145 | 555931 |
| 1735617660 | 3.18 | 0.05 | 1.60 | 3.14 | 3.18 | 3.12 | 658906 |
| 1735535700 | 3.13 | -0.01 | -0.32 | 3.12 | 3.14 | 3.1 | 624085 |
| 1735276500 | 3.14 | 0.06 | 1.95 | 3.1 | 3.14 | 3.08 | 604513 |
| 1735014060 | 3.08 | 0.03 | 0.98 | 3.08 | 3.09 | 3.045 | 211985 |
| 1734930900 | 3.05 | -0.02 | -0.65 | 3.08 | 3.1 | 3.045 | 1024983 |
| 1734671700 | 3.07 | -0.07 | -2.23 | 3.12 | 3.165 | 3.06 | 1798043 |
| 1734585300 | 3.14 | 0 | 0.00 | 3.13 | 3.145 | 3.09 | 1591837 |
| 1734498900 | 3.14 | -0.01 | -0.32 | 3.19 | 3.19 | 3.105 | 1252620 |
| 1734412500 | 3.15 | -0.04 | -1.25 | 3.17 | 3.21 | 3.15 | 1457700 |
| 1734326100 | 3.19 | 0.03 | 0.95 | 3.13 | 3.2 | 3.13 | 1161058 |
| 1734066900 | 3.16 | 0.02 | 0.64 | 3.12 | 3.16 | 3.11 | 567742 |
| 1733980500 | 3.14 | 0 | 0.00 | 3.15 | 3.16 | 3.12 | 797421 |
| 1733894100 | 3.14 | -0.02 | -0.48 | 3.15 | 3.17 | 3.115 | 739035 |
| 1733807700 | 3.1549999 | 0.03 | 0.96 | 3.11 | 3.19 | 3.11 | 1934938 |
| 1733721300 | 3.125 | -0.02 | -0.48 | 3.11 | 3.14 | 3.09 | 1024181 |
| 1733462100 | 3.14 | -0.03 | -0.79 | 3.17 | 3.17 | 3.125 | 1027080 |
| 1733375700 | 3.165 | 0.04 | 1.12 | 3.12 | 3.18 | 3.12 | 1869613 |
| 1733289300 | 3.13 | -0.03 | -0.79 | 3.14 | 3.14 | 3.11 | 769880 |
| 1733202900 | 3.1549999 | 0.04 | 1.28 | 3.14 | 3.16 | 3.12 | 1083197 |
| 1733116500 | 3.115 | 0.02 | 0.48 | 3.12 | 3.15 | 3.1 | 487357 |
| 1732857300 | 3.1 | -0.06 | -1.90 | 3.16 | 3.16 | 3.08 | 1243504 |
| 1732770900 | 3.16 | 0.04 | 1.28 | 3.12 | 3.16 | 3.11 | 1010154 |
| 1732684500 | 3.12 | 0 | 0.00 | 3.14 | 3.14 | 3.11 | 722576 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
