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 | -1.43 | -11.9865884325 | 11.93 | 12.5 | 10.26 | 600650 | 12.19733126 | DE |
| 4 | -0.56 | -5.06329113924 | 11.06 | 12.5 | 10.26 | 471809 | 11.43306016 | DE |
| 12 | -0.04 | -0.379506641366 | 10.54 | 12.5 | 9.94 | 556182 | 11.06579547 | DE |
| 26 | 0.69 | 7.03363914373 | 9.81 | 12.5 | 8.765 | 637031 | 10.44616209 | DE |
| 52 | 1.47 | 16.2790697674 | 9.03 | 12.5 | 7.935 | 681182 | 9.69404157 | DE |
| 156 | -8.3 | -44.1489361702 | 18.8 | 22.01 | 6.06 | 1053912 | 11.03081841 | DE |
| 260 | -55.19 | -84.0158319379 | 65.69 | 300 | 6.06 | 926999 | 21.39373187 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738300500 | 10.5 | -0.92 | -8.06 | 10.94 | 10.94 | 10.26 | 2753482 |
| 1738214100 | 11.42 | -1.06 | -8.49 | 12.45 | 12.64 | 11.35 | 1455622 |
| 1738127700 | 12.48 | 0.44 | 3.65 | 12.2 | 12.5 | 12.18 | 789063 |
| 1738041300 | 12.04 | -0.15 | -1.23 | 11.8 | 12.27 | 11.8 | 533126 |
| 1737695700 | 12.19 | 0.33 | 2.78 | 11.83 | 12.2 | 11.75 | 682698 |
| 1737609300 | 11.86 | -0.14 | -1.17 | 11.93 | 11.98 | 11.82 | 397713 |
| 1737522900 | 12 | 0.24 | 2.04 | 11.83 | 12.21 | 11.83 | 972201 |
| 1737436500 | 11.76 | 0.25 | 2.17 | 11.6 | 11.845 | 11.6 | 371505 |
| 1737350100 | 11.51 | 0.22 | 1.95 | 11.32 | 11.54 | 11.3 | 508960 |
| 1737090900 | 11.29 | 0.25 | 2.26 | 11.1 | 11.32 | 11.1 | 508180 |
| 1737004500 | 11.04 | 0.22 | 2.03 | 11.08 | 11.14 | 10.95 | 406270 |
| 1736918100 | 10.82 | 0.08 | 0.74 | 10.78 | 11.02 | 10.71 | 333954 |
| 1736831700 | 10.74 | 0.07 | 0.66 | 10.96 | 11.13 | 10.71 | 616542 |
| 1736745300 | 10.67 | -0.16 | -1.48 | 10.68 | 10.81 | 10.66 | 290845 |
| 1736486100 | 10.83 | 0.02 | 0.19 | 10.8 | 10.94 | 10.77 | 343919 |
| 1736399700 | 10.81 | -0.16 | -1.46 | 10.85 | 10.94 | 10.77 | 375514 |
| 1736313300 | 10.97 | 0.02 | 0.18 | 10.77 | 11.035 | 10.66 | 531307 |
| 1736226900 | 10.95 | 0.35 | 3.30 | 10.58 | 10.985 | 10.58 | 419533 |
| 1736140500 | 10.6 | -0.27 | -2.48 | 10.91 | 10.99 | 10.57 | 375143 |
| 1735881300 | 10.87 | -0.12 | -1.09 | 10.96 | 11.03 | 10.78 | 283971 |
| 1735794900 | 10.99 | -0.13 | -1.17 | 11.06 | 11.16 | 10.93 | 223926 |
| 1735617660 | 11.12 | -0.05 | -0.45 | 11.12 | 11.195 | 11.1 | 146307 |
| 1735535700 | 11.17 | -0.01 | -0.09 | 11.25 | 11.3 | 11.025 | 205013 |
| 1735276500 | 11.18 | 0.04 | 0.36 | 11.16 | 11.24 | 11.105 | 247255 |
| 1735014060 | 11.14 | 0.18 | 1.64 | 11.05 | 11.14 | 10.98 | 258569 |
| 1734930900 | 10.96 | 0.05 | 0.46 | 10.85 | 11.03 | 10.85 | 368300 |
| 1734671700 | 10.91 | 0.01 | 0.09 | 10.91 | 11.025 | 10.84 | 2849801 |
| 1734585300 | 10.9 | -0.04 | -0.37 | 10.65 | 10.92 | 10.63 | 627018 |
| 1734498900 | 10.94 | -0.01 | -0.09 | 10.93 | 11.12 | 10.84 | 464259 |
| 1734412500 | 10.95 | -0.05 | -0.45 | 10.99 | 11.14 | 10.93 | 632375 |
| 1734326100 | 11 | -0.29 | -2.57 | 11.22 | 11.3 | 10.99 | 447775 |
| 1734066900 | 11.29 | 0.13 | 1.16 | 11.14 | 11.33 | 11.1 | 314598 |
| 1733980500 | 11.16 | 0.07 | 0.63 | 11.15 | 11.37 | 11.11 | 503387 |
| 1733894100 | 11.09 | -0.04 | -0.36 | 11 | 11.24 | 11 | 487418 |
| 1733807700 | 11.13 | 0.16 | 1.46 | 11.16 | 11.24 | 10.96 | 649481 |
| 1733721300 | 10.97 | 0.07 | 0.64 | 10.82 | 11.05 | 10.82 | 485590 |
| 1733462100 | 10.9 | -1.03 | -8.63 | 11.83 | 11.91 | 10.87 | 1241439 |
| 1733375700 | 11.93 | 0.48 | 4.24 | 11.46 | 12.09 | 11.43 | 1263418 |
| 1733289300 | 11.445 | 0.22 | 1.91 | 11.19 | 11.47 | 11.18 | 879730 |
| 1733202900 | 11.23 | 0.54 | 5.05 | 10.82 | 11.29 | 10.81 | 706676 |
| 1733116500 | 10.69 | -0.2 | -1.84 | 10.99 | 11.08 | 10.69 | 377673 |
| 1732857300 | 10.89 | 0.07 | 0.65 | 10.78 | 10.89 | 10.69 | 317024 |
| 1732770900 | 10.82 | -0.04 | -0.37 | 10.96 | 11.025 | 10.82 | 433090 |
| 1732684500 | 10.86 | 0.01 | 0.09 | 10.92 | 10.98 | 10.82 | 474188 |
| 1732598100 | 10.85 | -0.04 | -0.37 | 10.84 | 11 | 10.81 | 743035 |
| 1732511700 | 10.89 | 0.2 | 1.87 | 10.87 | 10.935 | 10.785 | 869478 |
| 1732252500 | 10.69 | 0.13 | 1.23 | 10.7 | 10.84 | 10.63 | 516880 |
| 1732166100 | 10.56 | -0.12 | -1.12 | 10.77 | 10.83 | 10.53 | 512883 |
| 1732079700 | 10.68 | -0.1 | -0.93 | 10.73 | 10.91 | 10.62 | 500857 |
| 1731993300 | 10.78 | 0.18 | 1.70 | 10.56 | 10.825 | 10.55 | 475921 |
| 1731906900 | 10.6 | 0.13 | 1.24 | 10.58 | 10.635 | 10.42 | 404690 |
| 1731647700 | 10.47 | 0.21 | 2.05 | 10.29 | 10.57 | 10.25 | 477743 |
| 1731561300 | 10.26 | 0.15 | 1.48 | 10 | 10.27 | 9.94 | 646631 |
| 1731474900 | 10.11 | -0.51 | -4.80 | 10.21 | 10.39 | 10.07 | 718158 |
| 1731388500 | 10.62 | 0.24 | 2.31 | 10.4 | 10.64 | 10.395 | 411413 |
| 1731302100 | 10.38 | -0.33 | -3.08 | 10.6 | 10.6 | 10.37 | 230749 |
| 1731042900 | 10.71 | 0.12 | 1.13 | 10.69 | 10.845 | 10.67 | 447011 |
| 1730956500 | 10.59 | 0.41 | 4.03 | 10.54 | 10.63 | 10.45 | 846007 |
| 1730870100 | 10.18 | -0.12 | -1.17 | 10.51 | 10.52 | 10.02 | 801666 |
| 1730783700 | 10.3 | -0.31 | -2.92 | 10.52 | 10.53 | 10.3 | 362119 |
| 1730697300 | 10.61 | 0 | 0.00 | 10.75 | 10.78 | 10.595 | 311834 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
