News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.792079207921 | 5.05 | 5.09 | 4.89 | 1748710 | 5.00423718 | DE |
| 4 | 0.13 | 2.66393442623 | 4.88 | 5.09 | 4.7 | 2171417 | 4.98113646 | DE |
| 12 | -0.14 | -2.71844660194 | 5.15 | 5.25 | 4.21 | 1830438 | 4.88258773 | DE |
| 26 | -0.04 | -0.792079207921 | 5.05 | 5.3 | 3.8 | 2238884 | 4.82183802 | DE |
| 52 | -0.32 | -6.00375234522 | 5.33 | 6.91 | 3.8 | 2531412 | 4.82518721 | DE |
| 156 | 2.69 | 115.948275862 | 2.32 | 7.465 | 2.18 | 3909601 | 4.98223238 | DE |
| 260 | 2.93 | 140.865384615 | 2.08 | 7.465 | 1.015 | 3667192 | 3.76914695 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735881300 | 5.04 | 0.05 | 1.00 | 5.01 | 5.055 | 4.96 | 1936982 |
| 1735794900 | 4.99 | 0.03 | 0.60 | 5 | 5.025 | 4.89 | 2384493 |
| 1735617660 | 4.96 | -0.06 | -1.20 | 5.04 | 5.055 | 4.96 | 1291054 |
| 1735535700 | 5.0199999 | -0.03 | -0.59 | 5.05 | 5.07 | 4.99 | 1382310 |
| 1735276500 | 5.05 | -0.01 | -0.20 | 5.0599999 | 5.08 | 5.0199999 | 1325719 |
| 1735014060 | 5.0599999 | 0.06 | 1.20 | 5.01 | 5.08 | 4.99 | 1591640 |
| 1734930900 | 5 | 0.05 | 1.01 | 4.97 | 5.01 | 4.89 | 1179868 |
| 1734671700 | 4.95 | 0.04 | 0.81 | 4.88 | 5.01 | 4.7 | 3864666 |
| 1734585300 | 4.91 | -0.02 | -0.41 | 4.94 | 4.94 | 4.84 | 2215040 |
| 1734498900 | 4.93 | 0 | 0.00 | 4.95 | 5.01 | 4.92 | 1797924 |
| 1734412500 | 4.93 | -0.07 | -1.40 | 4.98 | 5 | 4.92 | 2140278 |
| 1734326100 | 5 | 0 | 0.00 | 4.98 | 5.0599999 | 4.92 | 3176866 |
| 1734066900 | 5 | 0.01 | 0.20 | 4.97 | 5.0199999 | 4.95 | 1995647 |
| 1733980500 | 4.99 | 0.01 | 0.20 | 5.09 | 5.09 | 4.94 | 1659886 |
| 1733894100 | 4.98 | -0.04 | -0.80 | 5.05 | 5.08 | 4.97 | 2846910 |
| 1733807700 | 5.0199999 | 0.09 | 1.83 | 4.97 | 5.09 | 4.97 | 3142018 |
| 1733721300 | 4.93 | 0.03 | 0.61 | 4.88 | 5.04 | 4.87 | 2982796 |
| 1733462100 | 4.9 | 0.09 | 1.77 | 4.94 | 4.95 | 4.85 | 2152525 |
| 1733375700 | 4.815 | 0.06 | 1.16 | 4.74 | 4.83 | 4.715 | 2221543 |
| 1733289300 | 4.76 | 0.04 | 0.85 | 4.71 | 4.78 | 4.7 | 1558043 |
| 1733202900 | 4.72 | -0.03 | -0.63 | 4.74 | 4.765 | 4.68 | 1903536 |
| 1733116500 | 4.75 | 0.03 | 0.64 | 4.75 | 4.8099999 | 4.72 | 1652923 |
| 1732857300 | 4.72 | 0.06 | 1.29 | 4.65 | 4.73 | 4.64 | 1444449 |
| 1732770900 | 4.66 | 0.07 | 1.53 | 4.67 | 5.25 | 4.605 | 1272579 |
| 1732684500 | 4.59 | -0.05 | -1.08 | 4.67 | 4.67 | 4.58 | 2266585 |
| 1732598100 | 4.64 | -0.09 | -1.90 | 4.72 | 4.75 | 4.64 | 1616230 |
| 1732511700 | 4.73 | -0.16 | -3.27 | 4.9 | 4.9 | 4.73 | 1703352 |
| 1732252500 | 4.89 | 0.17 | 3.60 | 4.82 | 5.01 | 4.21 | 2320611 |
| 1732166100 | 4.72 | -0.05 | -1.05 | 4.79 | 5.25 | 4.7 | 1645666 |
| 1732079700 | 4.7699999 | -0.18 | -3.64 | 4.93 | 4.98 | 4.76 | 2185423 |
| 1731993300 | 4.95 | 0.12 | 2.48 | 4.89 | 4.975 | 4.86 | 3074544 |
| 1731906900 | 4.83 | 0.14 | 2.99 | 4.88 | 4.93 | 4.7699999 | 2893581 |
| 1731647700 | 4.69 | 0.03 | 0.64 | 4.71 | 4.71 | 4.64 | 1405353 |
| 1731561300 | 4.66 | -0.1 | -2.10 | 4.76 | 4.7699999 | 4.65 | 1484751 |
| 1731474900 | 4.76 | 0.15 | 3.25 | 4.6 | 4.76 | 4.58 | 1457922 |
| 1731388500 | 4.61 | -0.08 | -1.71 | 4.67 | 5.25 | 4.58 | 1807289 |
| 1731302100 | 4.69 | -0.01 | -0.21 | 4.69 | 4.74 | 4.66 | 1583766 |
| 1731042900 | 4.7 | -0.06 | -1.26 | 4.8 | 4.85 | 4.6849999 | 2225707 |
| 1730956500 | 4.76 | -0.08 | -1.65 | 4.91 | 4.94 | 4.67 | 3026235 |
| 1730870100 | 4.84 | 0.03 | 0.62 | 4.87 | 4.8949999 | 4.825 | 956116 |
| 1730783700 | 4.8099999 | -0.04 | -0.82 | 4.85 | 4.885 | 4.8099999 | 1118806 |
| 1730697300 | 4.85 | -0.11 | -2.22 | 4.98 | 4.98 | 4.85 | 1293021 |
| 1730438100 | 4.96 | 0.11 | 2.27 | 4.84 | 4.96 | 4.82 | 1130431 |
| 1730351700 | 4.85 | -0.04 | -0.82 | 4.86 | 4.87 | 4.8099999 | 1136725 |
| 1730265300 | 4.89 | -0.01 | -0.20 | 4.89 | 4.98 | 4.86 | 2117380 |
| 1730178900 | 4.9 | -0.07 | -1.41 | 4.98 | 4.98 | 4.88 | 1493955 |
| 1730092500 | 4.97 | 0.04 | 0.81 | 4.94 | 5 | 4.92 | 1082267 |
| 1729833300 | 4.93 | 0.06 | 1.23 | 4.9 | 4.98 | 4.9 | 1135137 |
| 1729746900 | 4.87 | -0.03 | -0.61 | 4.9 | 4.93 | 4.86 | 1447228 |
| 1729660500 | 4.9 | -0.02 | -0.41 | 4.92 | 4.98 | 4.88 | 932184 |
| 1729574100 | 4.92 | -0.05 | -1.01 | 4.92 | 4.97 | 4.87 | 1160681 |
| 1729487700 | 4.97 | 0.03 | 0.61 | 4.95 | 5 | 4.93 | 1262471 |
| 1729228500 | 4.94 | -0.08 | -1.59 | 5 | 5.04 | 4.41 | 1193121 |
| 1729142100 | 5.0199999 | 0 | 0.00 | 5.0599999 | 5.09 | 5 | 1405554 |
| 1729055700 | 5.0199999 | -0.13 | -2.52 | 5.09 | 5.09 | 4.99 | 1612227 |
| 1728969300 | 5.15 | -0.02 | -0.29 | 5.15 | 5.195 | 5.095 | 1916639 |
| 1728882900 | 5.165 | 0.04 | 0.88 | 5.15 | 5.24 | 5.1 | 2124287 |
| 1728623700 | 5.12 | 0.08 | 1.59 | 5.05 | 5.13 | 5.05 | 1913374 |
| 1728537300 | 5.04 | 0.1 | 2.02 | 4.95 | 5.0599999 | 4.94 | 2288511 |
| 1728450900 | 4.94 | -0.06 | -1.20 | 5.04 | 5.04 | 4.91 | 2151615 |
| 1728364500 | 5 | -0.07 | -1.38 | 5.08 | 5.14 | 4.92 | 2447381 |
| 1728278100 | 5.07 | 0.1 | 2.01 | 4.99 | 5.1 | 4.97 | 2032616 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
