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 | -0.125 | -2.74725274725 | 4.55 | 4.55 | 4.25 | 11185 | 4.3513582 | DE |
| 4 | 0.075 | 1.72413793103 | 4.35 | 4.65 | 4.21 | 9030 | 4.4830449 | DE |
| 12 | 0.235 | 5.60859188544 | 4.19 | 4.65 | 3.82 | 11307 | 4.16594724 | DE |
| 26 | 0.735 | 19.918699187 | 3.69 | 4.65 | 3.63 | 9461 | 4.10616005 | DE |
| 52 | 1.425 | 47.5 | 3 | 4.65 | 2.88 | 16377 | 3.56862114 | DE |
| 156 | 0.645 | 17.0634920635 | 3.78 | 4.65 | 2.26 | 14361 | 3.34830486 | DE |
| 260 | 2.965 | 203.082191781 | 1.46 | 4.65 | 0.78 | 14312 | 2.7037903 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 4.26 | -0.03 | -0.70 | 4.2699999 | 4.2699999 | 4.26 | 242 |
| 1732770900 | 4.29 | 0.03 | 0.70 | 4.25 | 4.29 | 4.25 | 3 |
| 1732684500 | 4.26 | -0.04 | -0.93 | 4.37 | 4.37 | 4.25 | 8692 |
| 1732598100 | 4.3 | -0.1 | -2.27 | 4.35 | 4.36 | 4.3 | 14693 |
| 1732511700 | 4.4 | -0.2 | -4.35 | 4.55 | 4.55 | 4.4 | 32297 |
| 1732252500 | 4.6 | -0.05 | -1.08 | 4.6 | 4.6 | 4.5599999 | 5229 |
| 1732166100 | 4.65 | 0.15 | 3.33 | 4.5 | 4.65 | 4.5 | 3965 |
| 1732079700 | 4.5 | -0.15 | -3.23 | 4.51 | 4.51 | 4.5 | 6946 |
| 1731993300 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 2575 |
| 1731906900 | 4.65 | 0 | 0.00 | 4.63 | 4.65 | 4.62 | 11348 |
| 1731647700 | 4.65 | 0.1 | 2.09 | 4.59 | 4.65 | 4.59 | 5262 |
| 1731561300 | 4.555 | -0.05 | -0.98 | 4.485 | 4.65 | 4.21 | 8203 |
| 1731474900 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 3 |
| 1731388500 | 4.6 | 0 | 0.00 | 4.55 | 4.6 | 4.55 | 12623 |
| 1731302100 | 4.6 | 0.11 | 2.45 | 4.51 | 4.6 | 4.41 | 12392 |
| 1731042900 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1730956500 | 4.49 | -0.02 | -0.44 | 4.49 | 4.49 | 4.49 | 5000 |
| 1730870100 | 4.51 | 0.13 | 2.97 | 4.49 | 4.51 | 4.45 | 20206 |
| 1730783700 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1730697300 | 4.38 | 0.06 | 1.39 | 4.35 | 4.38 | 4.22 | 12860 |
| 1730438100 | 4.32 | -0.03 | -0.69 | 4.19 | 4.35 | 4.19 | 19935 |
| 1730351700 | 4.35 | 0.14 | 3.33 | 4.2 | 4.51 | 4.19 | 12713 |
| 1730265300 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 475 |
| 1730178900 | 4.21 | 0.14 | 3.44 | 4.12 | 4.21 | 4.12 | 17502 |
| 1730092500 | 4.07 | 0.09 | 2.26 | 4.01 | 4.1 | 4.01 | 5696 |
| 1729833300 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1729746900 | 3.98 | 0.07 | 1.66 | 3.93 | 3.98 | 3.92 | 9580 |
| 1729660500 | 3.915 | -0.02 | -0.38 | 3.93 | 3.93 | 3.9 | 4491 |
| 1729574100 | 3.93 | 0 | 0.00 | 3.93 | 3.93 | 3.93 | 434 |
| 1729487700 | 3.93 | 0.03 | 0.77 | 3.88 | 3.93 | 3.87 | 33908 |
| 1729228500 | 3.9 | -0.03 | -0.76 | 3.9 | 3.9 | 3.82 | 6581 |
| 1729142100 | 3.93 | -0.01 | -0.25 | 3.97 | 3.97 | 3.93 | 12822 |
| 1729055700 | 3.94 | -0.07 | -1.75 | 4 | 4 | 3.94 | 6156 |
| 1728969300 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 3.98 | 20057 |
| 1728882900 | 4.01 | -0.02 | -0.50 | 4.03 | 4.03 | 4.01 | 1705 |
| 1728623700 | 4.03 | -0.02 | -0.49 | 4.03 | 4.03 | 4.03 | 6383 |
| 1728537300 | 4.05 | 0.01 | 0.25 | 4.05 | 4.05 | 4.05 | 348 |
| 1728450900 | 4.04 | -0.01 | -0.25 | 4.05 | 4.05 | 4.04 | 385 |
| 1728364500 | 4.05 | 0.01 | 0.25 | 4.05 | 4.05 | 4 | 2896 |
| 1728278100 | 4.04 | 0 | 0.00 | 4.03 | 4.04 | 4.03 | 4851 |
| 1728022500 | 4.04 | 0.02 | 0.50 | 4.04 | 4.04 | 4 | 7600 |
| 1727936100 | 4.0199999 | -0.03 | -0.74 | 4.05 | 4.05 | 4 | 5487 |
| 1727849700 | 4.05 | 0.05 | 1.25 | 4.005 | 4.05 | 4 | 19334 |
| 1727763300 | 4 | -0.01 | -0.25 | 4 | 4.01 | 4 | 13683 |
| 1727676900 | 4.01 | -0.09 | -2.20 | 4.05 | 4.05 | 4.01 | 8705 |
| 1727417700 | 4.1 | 0.08 | 1.99 | 4 | 4.1 | 4 | 50591 |
| 1727331300 | 4.0199999 | 0.04 | 1.13 | 4 | 4.0199999 | 3.99 | 12563 |
| 1727244900 | 3.975 | 0.02 | 0.38 | 3.97 | 4 | 3.95 | 5005 |
| 1727158500 | 3.96 | -0.04 | -1.00 | 4 | 4.05 | 3.94 | 46282 |
| 1727072100 | 4 | -0.02 | -0.50 | 4.01 | 4.01 | 4 | 12986 |
| 1726812900 | 4.0199999 | -0.01 | -0.25 | 4.0199999 | 4.05 | 4.01 | 9387 |
| 1726726500 | 4.03 | -0.11 | -2.66 | 4.14 | 4.14 | 4 | 8484 |
| 1726640100 | 4.14 | 0.09 | 2.22 | 4.03 | 4.14 | 4.03 | 12402 |
| 1726553700 | 4.05 | 0.06 | 1.50 | 4 | 4.05 | 4 | 52892 |
| 1726467300 | 3.99 | -0.16 | -3.86 | 4.15 | 4.15 | 3.9 | 6483 |
| 1726208100 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1726121700 | 4.15 | -0.08 | -1.89 | 4.1 | 4.19 | 4.05 | 3298 |
| 1726035300 | 4.23 | 0.03 | 0.71 | 4.35 | 4.38 | 4.23 | 4271 |
| 1725948900 | 4.2 | 0.01 | 0.24 | 4.2 | 4.2699999 | 4.2 | 3195 |
| 1725862500 | 4.19 | 0.01 | 0.24 | 4.19 | 4.19 | 4.18 | 21062 |
| 1725603300 | 4.18 | -0.04 | -0.95 | 4.18 | 4.18 | 4.18 | 1785 |
| 1725516900 | 4.22 | 0.02 | 0.48 | 4.22 | 4.22 | 4.18 | 30779 |
| 1725430500 | 4.2 | -0.05 | -1.18 | 4.25 | 4.25 | 4.18 | 64550 |
| 1725344100 | 4.25 | 0.07 | 1.67 | 4.18 | 4.25 | 4.18 | 30698 |
| 1725257700 | 4.18 | 0 | 0.00 | 4.19 | 4.19 | 4.11 | 9375 |
| 1724998500 | 4.18 | 0.08 | 1.95 | 4.34 | 4.51 | 4.13 | 32985 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
