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 | -0.03 | -0.314136125654 | 9.55 | 9.82 | 9.41 | 490368 | 9.62215559 | DE |
| 4 | 1.16 | 13.8755980861 | 8.36 | 9.82 | 8.24 | 661211 | 9.07932939 | DE |
| 12 | 0.59 | 6.60694288914 | 8.93 | 9.82 | 7.97 | 595543 | 8.69035193 | DE |
| 26 | 0.48 | 5.30973451327 | 9.04 | 10.4 | 7.935 | 737191 | 9.00523921 | DE |
| 52 | 0.42 | 4.61538461538 | 9.1 | 11.04 | 6.06 | 912371 | 8.54875389 | DE |
| 156 | -44.48 | -82.3703703704 | 54 | 54.5 | 6.06 | 1134206 | 14.46323521 | DE |
| 260 | -48.05 | -83.4636095188 | 57.57 | 300 | 6.06 | 937733 | 24.96954618 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721369700 | 9.71 | -0.1 | -1.02 | 9.63 | 9.77 | 9.63 | 286331 |
| 1721283300 | 9.81 | 0.21 | 2.19 | 9.61 | 9.82 | 9.55 | 555450 |
| 1721196900 | 9.6 | 0.13 | 1.37 | 9.6 | 9.695 | 9.53 | 679115 |
| 1721110500 | 9.47 | -0.08 | -0.84 | 9.63 | 9.7 | 9.41 | 590897 |
| 1721024100 | 9.55 | 0.11 | 1.17 | 9.55 | 9.6 | 9.47 | 340047 |
| 1720764900 | 9.44 | -0.07 | -0.74 | 9.53 | 9.67 | 9.42 | 351791 |
| 1720678500 | 9.51 | 0.01 | 0.11 | 9.68 | 9.72 | 9.435 | 729562 |
| 1720592100 | 9.5 | 0.16 | 1.71 | 9.24 | 9.55 | 9.23 | 717206 |
| 1720505700 | 9.34 | 0.09 | 0.97 | 9.34 | 9.35 | 9.21 | 683969 |
| 1720419300 | 9.25 | -0.24 | -2.53 | 9.42 | 9.425 | 9.25 | 746247 |
| 1720160100 | 9.49 | 0.43 | 4.75 | 9.0399999 | 9.58 | 9.0399999 | 1462517 |
| 1720073700 | 9.06 | 0.52 | 6.09 | 8.73 | 9.15 | 8.71 | 1220928 |
| 1719987300 | 8.5399999 | 0.03 | 0.35 | 8.5399999 | 8.58 | 8.485 | 355465 |
| 1719900900 | 8.51 | 0.01 | 0.12 | 8.45 | 8.52 | 8.41 | 460549 |
| 1719814500 | 8.5 | 0.1 | 1.19 | 8.42 | 8.5 | 8.41 | 260175 |
| 1719555300 | 8.4 | -0.12 | -1.41 | 8.52 | 8.53 | 8.34 | 594009 |
| 1719468900 | 8.52 | 0.08 | 0.95 | 8.32 | 8.52 | 8.24 | 654181 |
| 1719382500 | 8.44 | -0.06 | -0.71 | 8.41 | 8.47 | 8.41 | 607394 |
| 1719296100 | 8.5 | 0.08 | 0.95 | 8.48 | 8.52 | 8.38 | 968209 |
| 1719209700 | 8.42 | 0.07 | 0.90 | 8.36 | 8.58 | 8.34 | 960168 |
| 1718950500 | 8.345 | -0.07 | -0.77 | 8.44 | 8.44 | 8.235 | 1510085 |
| 1718864100 | 8.41 | 0.18 | 2.19 | 8.23 | 8.45 | 8.2 | 769844 |
| 1718777700 | 8.23 | -0.03 | -0.36 | 8.26 | 8.2899999 | 8.18 | 522472 |
| 1718691300 | 8.26 | 0.11 | 1.35 | 8.22 | 8.31 | 8.13 | 421199 |
| 1718604900 | 8.15 | -0.02 | -0.24 | 8.13 | 8.19 | 8.08 | 314258 |
| 1718345700 | 8.17 | 0.02 | 0.25 | 8.1199999 | 8.18 | 7.99 | 661698 |
| 1718259300 | 8.15 | -0.22 | -2.63 | 8.39 | 8.45 | 8.14 | 746856 |
| 1718172900 | 8.3699999 | -0.1 | -1.18 | 8.43 | 8.46 | 8.23 | 545142 |
| 1718086500 | 8.47 | -0.09 | -1.05 | 8.45 | 8.56 | 8.39 | 753537 |
| 1717740900 | 8.56 | 0.1 | 1.18 | 8.46 | 8.57 | 8.445 | 504091 |
| 1717654500 | 8.46 | 0.1 | 1.20 | 8.51 | 8.6 | 8.3699999 | 779676 |
| 1717568100 | 8.36 | 0.07 | 0.84 | 8.2899999 | 8.41 | 8.22 | 345141 |
| 1717481700 | 8.2899999 | -0.16 | -1.89 | 8.39 | 8.41 | 8.23 | 779119 |
| 1717395300 | 8.45 | 0.31 | 3.81 | 8.22 | 8.52 | 8.19 | 751476 |
| 1717136100 | 8.14 | 0.09 | 1.12 | 8.13 | 8.19 | 8.02 | 860711 |
| 1717049700 | 8.05 | -0.02 | -0.25 | 8.03 | 8.1 | 7.99 | 526211 |
| 1716963300 | 8.07 | -0.06 | -0.74 | 8.1 | 8.1 | 7.97 | 581268 |
| 1716876900 | 8.13 | -0.28 | -3.33 | 8.41 | 8.41 | 8.08 | 638899 |
| 1716790500 | 8.41 | 0.03 | 0.36 | 8.46 | 8.46 | 8.34 | 378480 |
| 1716531300 | 8.38 | -0.15 | -1.76 | 8.45 | 8.5 | 8.34 | 709924 |
| 1716444900 | 8.53 | -0.05 | -0.58 | 8.5 | 8.6199999 | 8.48 | 350911 |
| 1716358500 | 8.58 | -0.07 | -0.81 | 8.7 | 8.71 | 8.56 | 456232 |
| 1716272100 | 8.65 | 0.11 | 1.29 | 8.55 | 8.65 | 8.52 | 429674 |
| 1716185700 | 8.5399999 | 0.02 | 0.23 | 8.51 | 8.5399999 | 8.45 | 378147 |
| 1715926500 | 8.52 | -0.08 | -0.93 | 8.55 | 8.6199999 | 8.48 | 375425 |
| 1715840100 | 8.6 | 0.05 | 0.58 | 8.65 | 8.68 | 8.58 | 423679 |
| 1715753700 | 8.55 | -0.05 | -0.58 | 8.67 | 8.68 | 8.51 | 249254 |
| 1715667300 | 8.6 | 0.04 | 0.47 | 8.56 | 8.69 | 8.55 | 396172 |
| 1715580900 | 8.56 | -0.17 | -1.95 | 8.69 | 8.7 | 8.51 | 392277 |
| 1715321700 | 8.73 | 0.19 | 2.22 | 8.63 | 8.76 | 8.61 | 358507 |
| 1715235300 | 8.5399999 | -0.23 | -2.62 | 8.77 | 8.77 | 8.51 | 761053 |
| 1715148900 | 8.77 | -0.02 | -0.23 | 8.89 | 8.99 | 8.7449999 | 520568 |
| 1715062500 | 8.7899999 | 0.03 | 0.34 | 8.81 | 8.91 | 8.74 | 394844 |
| 1714976100 | 8.76 | 0.02 | 0.23 | 9.1 | 9.27 | 8.6199999 | 1070397 |
| 1714716900 | 8.74 | 0.06 | 0.69 | 8.73 | 8.78 | 8.66 | 376659 |
| 1714630500 | 8.68 | -0.09 | -1.03 | 8.7 | 8.75 | 8.63 | 399879 |
| 1714544100 | 8.77 | -0.15 | -1.68 | 8.8 | 8.85 | 8.73 | 278343 |
| 1714457700 | 8.92 | -0.03 | -0.34 | 8.99 | 9.05 | 8.83 | 585472 |
| 1714371300 | 8.95 | 0.28 | 3.23 | 8.93 | 9.06 | 8.9 | 615275 |
| 1714112100 | 8.67 | -0.52 | -5.66 | 8.86 | 8.89 | 8.38 | 1212031 |
| 1713939300 | 9.19 | 0.09 | 0.99 | 9.21 | 9.36 | 9.13 | 728462 |
| 1713852900 | 9.1 | 0.18 | 2.02 | 8.97 | 9.1199999 | 8.95 | 573133 |
| 1713766500 | 8.92 | 0.19 | 2.18 | 8.84 | 8.95 | 8.84 | 355131 |
| 1713507300 | 8.73 | -0.26 | -2.89 | 8.8699999 | 8.9 | 8.66 | 772432 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
