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 | -1.10497237569 | 3.62 | 3.81 | 2.8 | 4565310 | 3.60087437 | DE |
| 4 | -0.14 | -3.76344086022 | 3.72 | 3.81 | 2.8 | 4791550 | 3.62469126 | DE |
| 12 | -0.32 | -8.20512820513 | 3.9 | 4.11 | 2.8 | 4116915 | 3.72282605 | DE |
| 26 | 0.03 | 0.845070422535 | 3.55 | 4.61 | 2.8 | 3817817 | 3.74279448 | DE |
| 52 | -0.05 | -1.37741046832 | 3.63 | 4.61 | 2.8 | 3416743 | 3.69761725 | DE |
| 156 | -0.38 | -9.59595959596 | 3.96 | 5.25 | 2.8 | 3458602 | 3.96317987 | DE |
| 260 | 0.7 | 24.3055555556 | 2.88 | 5.25 | 2 | 3963972 | 3.50221329 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721715300 | 3.64 | 0.01 | 0.28 | 3.63 | 3.65 | 3.62 | 3066945 |
| 1721628900 | 3.63 | 0.07 | 1.82 | 3.56 | 3.63 | 3.555 | 4323716 |
| 1721369700 | 3.565 | -0.03 | -0.83 | 3.59 | 3.81 | 3.41 | 3684073 |
| 1721283300 | 3.595 | -0.04 | -0.96 | 3.63 | 3.8 | 3.57 | 5541267 |
| 1721196900 | 3.63 | 0.06 | 1.68 | 3.6 | 3.65 | 3.575 | 5420351 |
| 1721110500 | 3.57 | -0.13 | -3.51 | 3.62 | 3.62 | 2.8 | 3857145 |
| 1721024100 | 3.7 | 0.01 | 0.27 | 3.71 | 3.71 | 3.68 | 3761154 |
| 1720764900 | 3.69 | 0 | 0.00 | 3.7 | 3.715 | 3.67 | 3427735 |
| 1720678500 | 3.69 | -0.04 | -0.94 | 3.74 | 3.74 | 3.685 | 2804796 |
| 1720592100 | 3.725 | 0 | 0.13 | 3.71 | 3.73 | 3.685 | 3411166 |
| 1720505700 | 3.72 | 0.04 | 1.09 | 3.69 | 3.73 | 3.675 | 5376511 |
| 1720419300 | 3.68 | 0.03 | 0.82 | 3.64 | 3.69 | 3.62 | 3535111 |
| 1720160100 | 3.65 | 0.06 | 1.67 | 3.59 | 3.67 | 3.58 | 5784877 |
| 1720073700 | 3.59 | 0.01 | 0.28 | 3.59 | 3.61 | 3.56 | 3731043 |
| 1719987300 | 3.58 | 0 | 0.00 | 3.57 | 3.61 | 3.56 | 8264105 |
| 1719900900 | 3.58 | 0.02 | 0.56 | 3.56 | 3.6 | 3.56 | 5839631 |
| 1719814500 | 3.56 | 0 | 0.00 | 3.52 | 3.565 | 3.4 | 4960244 |
| 1719555300 | 3.56 | -0.02 | -0.56 | 3.6 | 3.645 | 3.55 | 6248139 |
| 1719468900 | 3.58 | -0.04 | -1.10 | 3.59 | 3.6 | 3.54 | 5546627 |
| 1719382500 | 3.62 | -0.1 | -2.56 | 3.72 | 3.72 | 3.5 | 5703384 |
| 1719296100 | 3.715 | 0.03 | 0.95 | 3.72 | 3.735 | 3.68 | 4609926 |
| 1719209700 | 3.68 | -0.11 | -2.90 | 3.77 | 3.78 | 3.575 | 6678327 |
| 1718950500 | 3.79 | -0.04 | -1.04 | 3.83 | 4.01 | 3.61 | 14545804 |
| 1718864100 | 3.83 | 0 | 0.00 | 3.84 | 3.86 | 3.81 | 4333351 |
| 1718777700 | 3.83 | 0.08 | 2.13 | 3.77 | 3.85 | 3.76 | 7434253 |
| 1718691300 | 3.75 | 0.03 | 0.81 | 3.75 | 3.77 | 3.72 | 5058569 |
| 1718604900 | 3.72 | -0.01 | -0.27 | 3.73 | 3.75 | 3.7 | 3041513 |
| 1718345700 | 3.73 | -0.05 | -1.32 | 3.78 | 3.79 | 3.7 | 3250960 |
| 1718259300 | 3.78 | 0 | 0.00 | 3.78 | 3.8 | 3.76 | 5904281 |
| 1718172900 | 3.78 | 0 | 0.00 | 3.8 | 3.81 | 3.755 | 4219290 |
| 1718086500 | 3.78 | -0.06 | -1.56 | 3.82 | 3.83 | 3.76 | 2864486 |
| 1717740900 | 3.84 | 0 | 0.00 | 3.87 | 3.87 | 3.83 | 1953169 |
| 1717654500 | 3.84 | 0.05 | 1.32 | 3.8 | 3.84 | 3.8 | 1402137 |
| 1717568100 | 3.79 | 0.03 | 0.80 | 3.79 | 3.8 | 3.77 | 1917942 |
| 1717481700 | 3.76 | -0.02 | -0.53 | 3.76 | 3.79 | 3.76 | 1737586 |
| 1717395300 | 3.78 | 0.06 | 1.61 | 3.73 | 3.78 | 3.71 | 2593773 |
| 1717136100 | 3.72 | 0.03 | 0.68 | 3.72 | 3.9 | 3.715 | 8177285 |
| 1717049700 | 3.695 | -0.06 | -1.47 | 3.72 | 3.73 | 3.68 | 7092705 |
| 1716963300 | 3.75 | -0.05 | -1.32 | 3.75 | 3.78 | 3.72 | 4405532 |
| 1716876900 | 3.8 | -0.01 | -0.26 | 3.83 | 3.85 | 3.79 | 2259579 |
| 1716790500 | 3.81 | 0.1 | 2.70 | 3.75 | 3.83 | 3.75 | 3933621 |
| 1716531300 | 3.71 | -0.06 | -1.59 | 3.73 | 3.77 | 3.68 | 3482936 |
| 1716444900 | 3.77 | 0.01 | 0.27 | 3.74 | 3.77 | 3.7 | 4345144 |
| 1716358500 | 3.76 | -0.1 | -2.59 | 3.88 | 3.885 | 3.74 | 5435999 |
| 1716272100 | 3.86 | -0.01 | -0.26 | 3.87 | 3.9 | 3.86 | 3301561 |
| 1716185700 | 3.87 | 0.01 | 0.26 | 3.87 | 3.88 | 3.83 | 1389767 |
| 1715926500 | 3.86 | -0.02 | -0.52 | 3.87 | 4.11 | 3.7 | 1960032 |
| 1715840100 | 3.88 | 0.02 | 0.52 | 3.88 | 3.9 | 3.87 | 1816466 |
| 1715753700 | 3.86 | 0.05 | 1.31 | 3.84 | 3.87 | 3.82 | 2331295 |
| 1715667300 | 3.81 | -0.04 | -1.04 | 3.85 | 3.855 | 3.805 | 2824374 |
| 1715580900 | 3.85 | 0.02 | 0.65 | 3.84 | 3.85 | 3.805 | 2067893 |
| 1715321700 | 3.825 | -0.04 | -0.91 | 3.87 | 3.875 | 3.82 | 3058953 |
| 1715235300 | 3.86 | -0.03 | -0.64 | 3.9 | 3.91 | 3.86 | 2234732 |
| 1715148900 | 3.885 | 0 | 0.13 | 3.88 | 3.9 | 3.87 | 1387826 |
| 1715062500 | 3.88 | 0.05 | 1.31 | 3.83 | 3.89 | 3.82 | 3094437 |
| 1714976100 | 3.83 | 0.03 | 0.79 | 3.82 | 3.85 | 3.8 | 1917640 |
| 1714716900 | 3.8 | 0.01 | 0.40 | 3.8 | 3.84 | 3.78 | 2630853 |
| 1714630500 | 3.785 | -0.05 | -1.17 | 3.84 | 3.85 | 3.76 | 4489492 |
| 1714544100 | 3.83 | -0.11 | -2.79 | 3.92 | 3.925 | 3.82 | 3869731 |
| 1714457700 | 3.94 | 0.04 | 1.03 | 3.9 | 3.95 | 3.88 | 2623685 |
| 1714371300 | 3.9 | 0.01 | 0.26 | 3.92 | 3.92 | 3.89 | 1982038 |
| 1714112100 | 3.89 | -0.02 | -0.38 | 3.89 | 3.92 | 3.865 | 1746963 |
| 1713939300 | 3.905 | -0.03 | -0.76 | 3.94 | 3.95 | 3.89 | 2714979 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
