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 | -0.04 | -1.03896103896 | 3.85 | 3.85 | 3.79 | 2873880 | 3.81923576 | DE |
| 4 | -0.03 | -0.78125 | 3.84 | 3.97 | 3.7 | 5313399 | 3.79383586 | DE |
| 12 | 0.1 | 2.69541778976 | 3.71 | 4.1 | 3.5 | 5634602 | 3.74031829 | DE |
| 26 | 0.11 | 2.97297297297 | 3.7 | 4.1 | 3.5 | 6619298 | 3.76605389 | DE |
| 52 | 0.25 | 7.02247191011 | 3.56 | 4.1 | 3.2 | 6461322 | 3.73793994 | DE |
| 156 | 0.44 | 13.056379822 | 3.37 | 4.1 | 2.1 | 7462416 | 3.40980663 | DE |
| 260 | 0.66 | 20.9523809524 | 3.15 | 4.1 | 2.1 | 7617680 | 3.22958968 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735881300 | 3.81 | 0 | 0.00 | 3.79 | 3.82 | 3.79 | 3253985 |
| 1735794900 | 3.81 | 0.02 | 0.53 | 3.79 | 3.81 | 3.78 | 2978035 |
| 1735617660 | 3.79 | -0.03 | -0.79 | 3.8 | 3.83 | 3.79 | 2593211 |
| 1735535700 | 3.82 | -0.02 | -0.52 | 3.81 | 3.835 | 3.795 | 2468064 |
| 1735276500 | 3.84 | 0.03 | 0.79 | 3.85 | 3.85 | 3.81 | 3560365 |
| 1735014060 | 3.81 | -0.02 | -0.52 | 3.8 | 3.825 | 3.78 | 1785402 |
| 1734930900 | 3.83 | 0.05 | 1.32 | 3.75 | 3.83 | 3.75 | 2730275 |
| 1734671700 | 3.78 | 0 | 0.00 | 3.75 | 3.79 | 3.7 | 12196866 |
| 1734585300 | 3.78 | 0.01 | 0.27 | 3.73 | 3.78 | 3.73 | 7010888 |
| 1734498900 | 3.77 | -0.01 | -0.26 | 3.75 | 3.79 | 3.74 | 7459043 |
| 1734412500 | 3.78 | 0.03 | 0.80 | 3.72 | 3.8 | 3.72 | 6577513 |
| 1734326100 | 3.75 | 0.02 | 0.54 | 3.75 | 3.78 | 3.74 | 4317760 |
| 1734066900 | 3.73 | 0 | 0.00 | 3.72 | 3.75 | 3.71 | 4632491 |
| 1733980500 | 3.73 | -0.04 | -1.06 | 3.75 | 3.76 | 3.725 | 3735184 |
| 1733894100 | 3.77 | -0.06 | -1.57 | 3.82 | 3.83 | 3.77 | 7458109 |
| 1733807700 | 3.83 | -0.04 | -1.03 | 3.84 | 3.86 | 3.82 | 6277191 |
| 1733721300 | 3.87 | 0.02 | 0.52 | 3.84 | 3.97 | 3.83 | 6681038 |
| 1733462100 | 3.85 | 0.04 | 1.05 | 3.8 | 3.85 | 3.8 | 4450347 |
| 1733375700 | 3.81 | -0.02 | -0.52 | 3.84 | 3.84 | 3.78 | 6394032 |
| 1733289300 | 3.83 | 0.02 | 0.52 | 3.84 | 3.85 | 3.8 | 7193782 |
| 1733202900 | 3.81 | 0 | 0.00 | 3.82 | 3.825 | 3.79 | 11283850 |
| 1733116500 | 3.81 | -0.01 | -0.13 | 3.83 | 3.84 | 3.78 | 4963484 |
| 1732857300 | 3.815 | 0.02 | 0.53 | 3.8 | 3.825 | 3.77 | 7118084 |
| 1732770900 | 3.795 | 0.02 | 0.66 | 3.8 | 3.85 | 3.78 | 8127041 |
| 1732684500 | 3.77 | 0.04 | 1.21 | 3.76 | 3.79 | 3.73 | 9788712 |
| 1732598100 | 3.725 | -0.04 | -1.06 | 3.77 | 3.78 | 3.715 | 7105348 |
| 1732511700 | 3.765 | 0.04 | 1.21 | 3.74 | 3.785 | 3.72 | 8177775 |
| 1732252500 | 3.72 | -0.02 | -0.53 | 3.75 | 3.81 | 3.5 | 8643949 |
| 1732166100 | 3.74 | 0.02 | 0.54 | 3.77 | 3.78 | 3.72 | 4081809 |
| 1732079700 | 3.72 | -0.1 | -2.62 | 3.79 | 3.795 | 3.72 | 2933841 |
| 1731993300 | 3.82 | 0.02 | 0.53 | 3.79 | 3.82 | 3.76 | 5245980 |
| 1731906900 | 3.8 | -0.01 | -0.26 | 3.79 | 3.83 | 3.77 | 3849393 |
| 1731647700 | 3.81 | 0.07 | 1.87 | 3.75 | 3.82 | 3.74 | 7203722 |
| 1731561300 | 3.74 | 0.03 | 0.81 | 3.72 | 3.74 | 3.7 | 4187373 |
| 1731474900 | 3.71 | -0.04 | -1.07 | 3.7 | 3.725 | 3.69 | 3219949 |
| 1731388500 | 3.75 | 0.02 | 0.67 | 3.71 | 3.75 | 3.685 | 5473216 |
| 1731302100 | 3.725 | 0 | 0.13 | 3.72 | 3.73 | 3.69 | 7473712 |
| 1731042900 | 3.72 | 0.05 | 1.22 | 3.7 | 3.73 | 3.68 | 8282611 |
| 1730956500 | 3.675 | 0 | 0.14 | 3.68 | 3.7 | 3.65 | 4224610 |
| 1730870100 | 3.67 | 0.07 | 1.94 | 3.61 | 3.68 | 3.58 | 5697787 |
| 1730783700 | 3.6 | -0.02 | -0.41 | 3.59 | 3.62 | 3.58 | 3713267 |
| 1730697300 | 3.615 | 0.07 | 1.83 | 3.61 | 3.63 | 3.56 | 6524403 |
| 1730438100 | 3.55 | -0.04 | -1.11 | 3.57 | 3.58 | 3.53 | 4279992 |
| 1730351700 | 3.59 | 0 | 0.00 | 3.6 | 3.61 | 3.55 | 5584887 |
| 1730265300 | 3.59 | -0.05 | -1.24 | 3.63 | 3.64 | 3.59 | 5260754 |
| 1730178900 | 3.635 | -0.01 | -0.14 | 3.64 | 3.66 | 3.62 | 5180801 |
| 1730092500 | 3.64 | -0.05 | -1.36 | 3.69 | 3.7 | 3.63 | 6493281 |
| 1729833300 | 3.69 | -0.01 | -0.14 | 3.68 | 3.71 | 3.675 | 3344568 |
| 1729746900 | 3.695 | 0 | 0.00 | 3.7 | 3.72 | 3.685 | 4165450 |
| 1729660500 | 3.695 | 0.03 | 0.82 | 3.67 | 3.71 | 3.665 | 4583916 |
| 1729574100 | 3.665 | -0.01 | -0.27 | 3.66 | 3.685 | 3.64 | 5540458 |
| 1729487700 | 3.675 | 0.01 | 0.41 | 3.69 | 3.69 | 3.66 | 4102241 |
| 1729228500 | 3.66 | -0.05 | -1.35 | 3.7 | 4.1 | 3.6 | 4356736 |
| 1729142100 | 3.71 | 0.02 | 0.54 | 3.72 | 3.75 | 3.69 | 8839423 |
| 1729055700 | 3.69 | -0.03 | -0.67 | 3.7 | 3.71 | 3.665 | 5860380 |
| 1728969300 | 3.715 | 0.02 | 0.68 | 3.7 | 3.72 | 3.68 | 4318321 |
| 1728882900 | 3.69 | -0.02 | -0.54 | 3.72 | 3.73 | 3.68 | 3920618 |
| 1728623700 | 3.71 | 0.02 | 0.54 | 3.7 | 3.72 | 3.685 | 4976309 |
| 1728537300 | 3.69 | -0.03 | -0.81 | 3.71 | 3.73 | 3.69 | 5522698 |
| 1728450900 | 3.72 | 0.05 | 1.36 | 3.67 | 3.73 | 3.67 | 5615090 |
| 1728364500 | 3.67 | 0.01 | 0.27 | 3.65 | 3.67 | 3.64 | 4445365 |
| 1728278100 | 3.66 | -0.01 | -0.27 | 3.69 | 3.7 | 3.615 | 5877031 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
