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 | 1.02 | 12.6708074534 | 8.05 | 9.25 | 7.98 | 327718 | 8.45089485 | DE |
| 4 | 1.16 | 14.6649810367 | 7.91 | 9.25 | 7.61 | 423271 | 8.02677758 | DE |
| 12 | 0.65 | 7.71971496437 | 8.42 | 9.25 | 7.61 | 552511 | 8.16975496 | DE |
| 26 | 1.08 | 13.5168961202 | 7.99 | 9.25 | 7.37 | 548196 | 8.20682189 | DE |
| 52 | -1.78 | -16.4055299539 | 10.85 | 10.95 | 4.92 | 718414 | 7.38289455 | DE |
| 156 | -3.68 | -28.862745098 | 12.75 | 15.3 | 4.92 | 590677 | 9.54155705 | DE |
| 260 | -4.44 | -32.8645447816 | 13.51 | 15.3 | 4.92 | 614256 | 10.16322348 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721196900 | 9.28 | 0.41 | 4.62 | 9.09 | 9.47 | 9.02 | 1040912 |
| 1721110500 | 8.8699999 | 0.45 | 5.34 | 8.5 | 8.88 | 8.45 | 457251 |
| 1721024100 | 8.42 | 0.07 | 0.84 | 8.4 | 8.56 | 8.3699999 | 374831 |
| 1720764900 | 8.35 | 0.23 | 2.77 | 8.25 | 8.42 | 8.1199999 | 403243 |
| 1720678500 | 8.125 | 0.04 | 0.49 | 8.23 | 8.25 | 8.1 | 204555 |
| 1720592100 | 8.085 | -0.02 | -0.19 | 8.05 | 8.1 | 7.98 | 198711 |
| 1720505700 | 8.1 | 0.11 | 1.38 | 8.03 | 8.17 | 7.91 | 463632 |
| 1720419300 | 7.99 | 0 | 0.00 | 7.95 | 8 | 7.93 | 158713 |
| 1720160100 | 7.99 | 0.17 | 2.11 | 7.78 | 8.01 | 7.75 | 269285 |
| 1720073700 | 7.825 | 0.04 | 0.58 | 7.89 | 7.89 | 7.75 | 685486 |
| 1719987300 | 7.78 | -0.02 | -0.26 | 7.85 | 7.88 | 7.75 | 194279 |
| 1719900900 | 7.8 | -0.17 | -2.13 | 7.93 | 8.08 | 7.69 | 431018 |
| 1719814500 | 7.97 | -0.11 | -1.36 | 7.97 | 8.07 | 7.905 | 298130 |
| 1719555300 | 8.08 | 0.02 | 0.25 | 8.09 | 8.22 | 8.0399999 | 698974 |
| 1719468900 | 8.06 | -0.05 | -0.62 | 7.86 | 8.13 | 7.86 | 492562 |
| 1719382500 | 8.11 | 0.08 | 1.00 | 8.0399999 | 8.1199999 | 7.85 | 380070 |
| 1719296100 | 8.03 | 0.33 | 4.29 | 7.82 | 8.0399999 | 7.78 | 522853 |
| 1719209700 | 7.7 | -0.09 | -1.16 | 7.76 | 7.8 | 7.61 | 410456 |
| 1718950500 | 7.79 | -0.09 | -1.14 | 7.97 | 7.97 | 7.75 | 1084973 |
| 1718864100 | 7.88 | 0 | 0.00 | 7.87 | 7.89 | 7.78 | 393765 |
| 1718777700 | 7.88 | -0.04 | -0.51 | 7.91 | 8.01 | 7.87 | 342627 |
| 1718691300 | 7.92 | -0.06 | -0.75 | 8 | 8.03 | 7.82 | 418654 |
| 1718604900 | 7.98 | 0.2 | 2.57 | 7.86 | 7.98 | 7.72 | 351218 |
| 1718345700 | 7.78 | -0.12 | -1.52 | 7.88 | 7.94 | 7.745 | 644032 |
| 1718259300 | 7.9 | 0.05 | 0.64 | 7.92 | 7.99 | 7.85 | 307890 |
| 1718172900 | 7.85 | 0 | 0.00 | 7.81 | 7.89 | 7.69 | 317377 |
| 1718086500 | 7.85 | -0.15 | -1.88 | 7.84 | 7.91 | 7.8 | 209303 |
| 1717740900 | 8 | 0.07 | 0.88 | 7.94 | 8 | 7.86 | 205111 |
| 1717654500 | 7.93 | -0.08 | -0.94 | 8.03 | 8.03 | 7.92 | 247218 |
| 1717568100 | 8.005 | 0.13 | 1.59 | 7.99 | 8.05 | 7.87 | 333293 |
| 1717481700 | 7.88 | -0.12 | -1.50 | 7.99 | 8.03 | 7.8 | 428814 |
| 1717395300 | 8 | 0.05 | 0.63 | 8.06 | 8.16 | 7.97 | 386719 |
| 1717136100 | 7.95 | 0.08 | 1.02 | 7.95 | 8.0399999 | 7.87 | 661667 |
| 1717049700 | 7.87 | 0.01 | 0.13 | 7.85 | 8.02 | 7.835 | 643896 |
| 1716963300 | 7.86 | 0.09 | 1.16 | 7.73 | 7.97 | 7.68 | 630323 |
| 1716876900 | 7.77 | -0.2 | -2.51 | 7.99 | 8.01 | 7.75 | 551054 |
| 1716790500 | 7.97 | -0.01 | -0.13 | 8.03 | 8.045 | 7.94 | 308720 |
| 1716531300 | 7.98 | -0.02 | -0.25 | 7.96 | 8.02 | 7.91 | 295355 |
| 1716444900 | 8 | -0.03 | -0.37 | 7.9 | 8.1 | 7.9 | 405761 |
| 1716358500 | 8.03 | 0.08 | 1.01 | 8 | 8.09 | 7.97 | 548299 |
| 1716272100 | 7.95 | -0.05 | -0.63 | 7.92 | 8.115 | 7.85 | 978918 |
| 1716185700 | 8 | 0.06 | 0.76 | 7.96 | 8.1 | 7.9 | 725649 |
| 1715926500 | 7.94 | -0.31 | -3.76 | 8.15 | 8.32 | 7.745 | 1514174 |
| 1715840100 | 8.25 | -0.09 | -1.08 | 8.39 | 8.4 | 8.21 | 817369 |
| 1715753700 | 8.34 | -0.12 | -1.42 | 8.34 | 8.34 | 7.835 | 1709217 |
| 1715667300 | 8.46 | -0.15 | -1.74 | 8.5 | 8.605 | 8.45 | 384622 |
| 1715580900 | 8.61 | -0.01 | -0.12 | 8.46 | 8.63 | 8.41 | 500908 |
| 1715321700 | 8.6199999 | 0.02 | 0.23 | 8.6199999 | 8.64 | 8.53 | 197498 |
| 1715235300 | 8.6 | -0.03 | -0.35 | 8.61 | 8.69 | 8.55 | 382216 |
| 1715148900 | 8.63 | 0.04 | 0.47 | 8.6 | 8.69 | 8.52 | 614873 |
| 1715062500 | 8.59 | 0.16 | 1.90 | 8.51 | 8.645 | 8.425 | 504815 |
| 1714976100 | 8.43 | -0.02 | -0.24 | 8.44 | 8.46 | 8.3 | 381278 |
| 1714716900 | 8.45 | -0.09 | -1.05 | 8.59 | 8.67 | 8.43 | 1143660 |
| 1714630500 | 8.5399999 | 0.06 | 0.71 | 8.71 | 8.8 | 8.44 | 1579080 |
| 1714544100 | 8.48 | -0.08 | -0.93 | 8.43 | 8.64 | 8.41 | 929249 |
| 1714457700 | 8.56 | -0.03 | -0.35 | 8.61 | 8.64 | 8.48 | 215131 |
| 1714371300 | 8.59 | 0.04 | 0.41 | 8.6 | 8.66 | 8.57 | 408003 |
| 1714112100 | 8.555 | 0.07 | 0.82 | 8.39 | 8.63 | 8.34 | 1288227 |
| 1713939300 | 8.485 | 0.16 | 1.98 | 8.42 | 8.51 | 8.345 | 1410648 |
| 1713852900 | 8.32 | 0.28 | 3.48 | 8.15 | 8.3699999 | 8.1 | 438974 |
| 1713766500 | 8.0399999 | 0.3 | 3.88 | 7.81 | 8.1199999 | 7.78 | 347668 |
| 1713507300 | 7.74 | -0.16 | -2.03 | 7.82 | 7.88 | 7.7 | 340289 |
| 1713420900 | 7.9 | 0.06 | 0.77 | 7.72 | 7.95 | 7.72 | 267847 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
