News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.540540540541 | 3.7 | 3.79 | 3.61 | 43925 | 3.73473284 | DE |
| 4 | -0.08 | -2.10526315789 | 3.8 | 3.89 | 3.61 | 29710 | 3.74251559 | DE |
| 12 | -0.25 | -6.29722921914 | 3.97 | 4.03 | 3.525 | 27493 | 3.7920176 | DE |
| 26 | -0.78 | -17.3333333333 | 4.5 | 4.5 | 3.525 | 31962 | 3.93163714 | DE |
| 52 | -0.09 | -2.36220472441 | 3.81 | 4.555 | 3.41 | 55225 | 3.95860934 | DE |
| 156 | -3.78 | -50.4 | 7.5 | 7.67 | 3.29 | 58359 | 4.63144937 | DE |
| 260 | -2.98 | -44.4776119403 | 6.7 | 8.35 | 3.29 | 59078 | 5.12409721 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721801700 | 3.69 | 0 | 0.00 | 3.69 | 3.69 | 3.69 | 0 |
| 1721715300 | 3.69 | -0.05 | -1.34 | 3.74 | 3.74 | 3.62 | 16707 |
| 1721628900 | 3.74 | 0.04 | 1.08 | 3.7 | 3.75 | 3.63 | 152418 |
| 1721369700 | 3.7 | -0.08 | -2.12 | 3.75 | 3.75 | 3.66 | 26154 |
| 1721283300 | 3.78 | 0.17 | 4.71 | 3.78 | 3.79 | 3.7 | 22882 |
| 1721196900 | 3.61 | -0.06 | -1.63 | 3.7 | 3.75 | 3.61 | 1466 |
| 1721110500 | 3.67 | -0.11 | -2.91 | 3.67 | 3.78 | 3.63 | 15232 |
| 1721024100 | 3.78 | 0.01 | 0.27 | 3.77 | 3.79 | 3.65 | 22936 |
| 1720764900 | 3.77 | 0.12 | 3.29 | 3.7 | 3.77 | 3.675 | 32487 |
| 1720678500 | 3.65 | -0.12 | -3.18 | 3.74 | 3.74 | 3.65 | 779 |
| 1720592100 | 3.77 | -0.01 | -0.26 | 3.77 | 3.77 | 3.77 | 3 |
| 1720505700 | 3.78 | -0.01 | -0.26 | 3.78 | 3.8 | 3.78 | 10169 |
| 1720419300 | 3.79 | 0.03 | 0.80 | 3.8 | 3.84 | 3.745 | 14166 |
| 1720160100 | 3.76 | 0.04 | 1.08 | 3.7 | 3.8 | 3.67 | 2884 |
| 1720073700 | 3.72 | -0.06 | -1.59 | 3.79 | 3.79 | 3.72 | 5819 |
| 1719987300 | 3.78 | 0.03 | 0.80 | 3.79 | 3.79 | 3.77 | 6961 |
| 1719900900 | 3.75 | 0.05 | 1.35 | 3.76 | 3.76 | 3.75 | 2688 |
| 1719814500 | 3.7 | -0.06 | -1.60 | 3.76 | 3.76 | 3.7 | 25533 |
| 1719555300 | 3.76 | 0.02 | 0.53 | 3.79 | 3.79 | 3.71 | 4951 |
| 1719468900 | 3.74 | -0.06 | -1.58 | 3.89 | 3.89 | 3.74 | 205682 |
| 1719382500 | 3.8 | 0 | 0.00 | 3.8 | 3.81 | 3.78 | 24273 |
| 1719296100 | 3.8 | 0.12 | 3.26 | 3.7 | 3.8 | 3.58 | 48182 |
| 1719209700 | 3.68 | 0.13 | 3.66 | 3.6 | 3.73 | 3.6 | 125639 |
| 1718950500 | 3.55 | -0.15 | -4.05 | 3.7 | 3.7 | 3.525 | 41760 |
| 1718864100 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.68 | 29475 |
| 1718777700 | 3.7 | -0.01 | -0.27 | 3.71 | 3.72 | 3.69 | 14218 |
| 1718691300 | 3.71 | -0.01 | -0.27 | 3.75 | 3.79 | 3.7 | 26871 |
| 1718604900 | 3.72 | 0.01 | 0.27 | 3.74 | 3.74 | 3.72 | 56078 |
| 1718345700 | 3.71 | -0.02 | -0.54 | 3.75 | 3.75 | 3.7 | 7611 |
| 1718259300 | 3.73 | -0.06 | -1.58 | 3.78 | 3.78 | 3.73 | 78606 |
| 1718172900 | 3.79 | -0.02 | -0.39 | 3.8 | 3.81 | 3.79 | 15218 |
| 1718086500 | 3.805 | -0.05 | -1.17 | 3.89 | 3.89 | 3.8 | 25517 |
| 1717740900 | 3.85 | 0.09 | 2.39 | 3.84 | 3.86 | 3.84 | 9013 |
| 1717654500 | 3.76 | -0.1 | -2.59 | 3.82 | 3.87 | 3.76 | 42968 |
| 1717568100 | 3.86 | 0.07 | 1.85 | 3.9 | 3.9 | 3.86 | 1983 |
| 1717481700 | 3.79 | -0.03 | -0.79 | 3.92 | 3.92 | 3.79 | 7352 |
| 1717395300 | 3.82 | -0.07 | -1.80 | 3.95 | 3.96 | 3.82 | 11742 |
| 1717136100 | 3.89 | 0.09 | 2.37 | 3.89 | 3.89 | 3.89 | 1920 |
| 1717049700 | 3.8 | 0.01 | 0.26 | 3.84 | 3.85 | 3.8 | 36097 |
| 1716963300 | 3.79 | -0.16 | -4.05 | 3.95 | 3.95 | 3.79 | 34682 |
| 1716876900 | 3.95 | -0.04 | -1.00 | 3.99 | 3.99 | 3.88 | 9343 |
| 1716790500 | 3.99 | 0.01 | 0.25 | 4 | 4 | 3.88 | 34136 |
| 1716531300 | 3.98 | 0.06 | 1.53 | 3.93 | 3.98 | 3.86 | 15507 |
| 1716444900 | 3.92 | 0 | 0.00 | 3.92 | 3.92 | 3.92 | 0 |
| 1716358500 | 3.92 | -0.08 | -1.88 | 3.92 | 3.92 | 3.92 | 220 |
| 1716272100 | 3.995 | 0.06 | 1.40 | 3.99 | 4 | 3.99 | 14860 |
| 1716185700 | 3.94 | 0.05 | 1.29 | 3.89 | 3.99 | 3.89 | 16822 |
| 1715926500 | 3.89 | -0.13 | -3.23 | 4.01 | 4.01 | 3.88 | 1293 |
| 1715840100 | 4.0199999 | 0.05 | 1.26 | 4.03 | 4.03 | 4.0199999 | 1247 |
| 1715753700 | 3.97 | 0.01 | 0.25 | 3.97 | 3.97 | 3.94 | 4194 |
| 1715667300 | 3.96 | 0.09 | 2.19 | 3.86 | 3.96 | 3.86 | 3757 |
| 1715580900 | 3.875 | -0.04 | -0.90 | 3.87 | 3.95 | 3.86 | 9325 |
| 1715321700 | 3.91 | -0.02 | -0.51 | 3.93 | 3.94 | 3.91 | 8845 |
| 1715235300 | 3.93 | -0.09 | -2.24 | 4.03 | 4.03 | 3.93 | 5080 |
| 1715148900 | 4.0199999 | 0 | 0.00 | 4 | 4.03 | 3.99 | 24592 |
| 1715062500 | 4.0199999 | 0.01 | 0.25 | 4.01 | 4.0199999 | 4.01 | 16287 |
| 1714976100 | 4.01 | 0.04 | 1.01 | 3.99 | 4.0199999 | 3.95 | 24690 |
| 1714716900 | 3.97 | 0.01 | 0.25 | 3.98 | 3.98 | 3.96 | 13929 |
| 1714630500 | 3.96 | -0.01 | -0.25 | 3.96 | 3.96 | 3.96 | 178131 |
| 1714544100 | 3.97 | 0.06 | 1.53 | 3.97 | 3.97 | 3.95 | 3234 |
| 1714457700 | 3.91 | 0 | 0.00 | 3.91 | 3.91 | 3.91 | 0 |
| 1714371300 | 3.91 | -0.06 | -1.51 | 3.98 | 3.98 | 3.86 | 6622 |
| 1714112100 | 3.97 | 0.07 | 1.79 | 3.9 | 3.975 | 3.9 | 11921 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
