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 | -0.12 | -2.08695652174 | 5.75 | 5.81 | 5.535 | 783004 | 5.6557441 | DE |
| 4 | -0.33 | -5.53691275168 | 5.96 | 6.14 | 5.535 | 988223 | 5.83234138 | DE |
| 12 | -0.64 | -10.2073365231 | 6.27 | 6.46 | 5.535 | 1475726 | 5.88170835 | DE |
| 26 | -1.48 | -20.8157524613 | 7.11 | 7.6 | 5.535 | 1245608 | 6.38338384 | DE |
| 52 | -1.94 | -25.6274768824 | 7.57 | 8.28 | 5.535 | 1029682 | 6.85243405 | DE |
| 156 | -1.37 | -19.5714285714 | 7 | 8.95 | 5.535 | 930335 | 7.2153245 | DE |
| 260 | -0.99 | -14.9546827795 | 6.62 | 8.95 | 3.335 | 990870 | 6.39218879 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 5.61 | 0.05 | 0.90 | 5.62 | 5.66 | 5.5599999 | 912014 |
| 1732166100 | 5.5599999 | -0.1 | -1.77 | 5.7 | 5.75 | 5.535 | 1036814 |
| 1732079700 | 5.66 | -0.11 | -1.91 | 5.73 | 5.75 | 5.65 | 616065 |
| 1731993300 | 5.7699999 | 0.02 | 0.35 | 5.72 | 5.8099999 | 5.7 | 555437 |
| 1731906900 | 5.75 | -0.05 | -0.86 | 5.75 | 5.78 | 5.7 | 794690 |
| 1731647700 | 5.8 | 0.08 | 1.40 | 5.78 | 5.8099999 | 5.74 | 810713 |
| 1731561300 | 5.72 | -0.04 | -0.69 | 5.7 | 5.76 | 5.69 | 1045229 |
| 1731474900 | 5.76 | -0.23 | -3.84 | 5.64 | 5.8 | 5.61 | 1636456 |
| 1731388500 | 5.99 | -0.02 | -0.33 | 5.7 | 6.04 | 5.58 | 2394830 |
| 1731302100 | 6.01 | -0.08 | -1.31 | 6.1 | 6.14 | 5.99 | 583985 |
| 1731042900 | 6.09 | 0.09 | 1.50 | 6.08 | 6.14 | 6.07 | 596754 |
| 1730956500 | 6 | 0.06 | 1.01 | 6.03 | 6.085 | 5.98 | 1217504 |
| 1730870100 | 5.94 | 0.11 | 1.89 | 5.87 | 5.95 | 5.835 | 570517 |
| 1730783700 | 5.83 | -0.02 | -0.26 | 5.78 | 5.83 | 5.7699999 | 741190 |
| 1730697300 | 5.845 | 0.01 | 0.26 | 5.87 | 5.87 | 5.8 | 855508 |
| 1730438100 | 5.83 | 0.03 | 0.52 | 5.76 | 5.84 | 5.72 | 849405 |
| 1730351700 | 5.8 | -0.02 | -0.34 | 5.82 | 5.855 | 5.76 | 1730091 |
| 1730265300 | 5.82 | -0.06 | -1.02 | 5.87 | 5.885 | 5.82 | 999090 |
| 1730178900 | 5.88 | -0.03 | -0.51 | 5.91 | 5.95 | 5.85 | 907726 |
| 1730092500 | 5.91 | -0.07 | -1.17 | 5.96 | 5.96 | 5.89 | 910449 |
| 1729833300 | 5.98 | 0.04 | 0.67 | 5.94 | 6.0199999 | 5.93 | 673799 |
| 1729746900 | 5.94 | -0.01 | -0.17 | 5.94 | 5.975 | 5.91 | 1288464 |
| 1729660500 | 5.95 | 0.01 | 0.17 | 5.94 | 5.97 | 5.87 | 912087 |
| 1729574100 | 5.94 | -0.08 | -1.33 | 5.99 | 6 | 5.92 | 1161238 |
| 1729487700 | 6.0199999 | -0.03 | -0.50 | 6.08 | 6.08 | 5.995 | 1001931 |
| 1729228500 | 6.05 | -0.01 | -0.17 | 6.05 | 6.085 | 6 | 1424878 |
| 1729142100 | 6.0599999 | -0.03 | -0.49 | 6.15 | 6.15 | 6.04 | 1255947 |
| 1729055700 | 6.09 | -0.07 | -1.06 | 6.14 | 6.14 | 6.08 | 1054166 |
| 1728969300 | 6.155 | 0.09 | 1.40 | 6.0599999 | 6.16 | 6.0599999 | 934593 |
| 1728882900 | 6.07 | -0.01 | -0.16 | 6.09 | 6.12 | 6.0199999 | 959070 |
| 1728623700 | 6.08 | -0.02 | -0.33 | 6.08 | 6.11 | 6.045 | 576572 |
| 1728537300 | 6.1 | 0.03 | 0.49 | 6.11 | 6.16 | 6.07 | 937020 |
| 1728450900 | 6.07 | 0.06 | 1.00 | 6.03 | 6.08 | 6.01 | 950161 |
| 1728364500 | 6.01 | -0.02 | -0.33 | 6.01 | 6.0599999 | 5.98 | 1065834 |
| 1728278100 | 6.03 | 0.08 | 1.34 | 5.98 | 6.05 | 5.98 | 567024 |
| 1728022500 | 5.95 | 0.01 | 0.17 | 5.92 | 5.97 | 5.8949999 | 1653837 |
| 1727936100 | 5.94 | 0.01 | 0.17 | 5.96 | 6.03 | 5.9 | 1876243 |
| 1727849700 | 5.93 | 0.03 | 0.51 | 5.91 | 5.95 | 5.88 | 1895234 |
| 1727763300 | 5.9 | -0.07 | -1.17 | 5.96 | 6.03 | 5.87 | 1038634 |
| 1727676900 | 5.97 | 0.02 | 0.34 | 5.99 | 6.04 | 5.93 | 3376805 |
| 1727417700 | 5.95 | 0.05 | 0.85 | 5.9 | 6.08 | 5.9 | 2303923 |
| 1727331300 | 5.9 | 0.14 | 2.43 | 5.8 | 5.92 | 5.7699999 | 1354299 |
| 1727244900 | 5.76 | 0.05 | 0.88 | 5.75 | 5.775 | 5.71 | 1943734 |
| 1727158500 | 5.71 | -0.03 | -0.52 | 5.72 | 5.76 | 5.62 | 2641571 |
| 1727072100 | 5.74 | -0.06 | -1.03 | 5.8099999 | 5.84 | 5.72 | 2416377 |
| 1726812900 | 5.8 | 0.08 | 1.40 | 5.74 | 5.85 | 5.71 | 7176196 |
| 1726726500 | 5.72 | -0.01 | -0.17 | 5.72 | 5.74 | 5.695 | 2864251 |
| 1726640100 | 5.73 | -0.04 | -0.69 | 5.8 | 5.87 | 5.73 | 2100862 |
| 1726553700 | 5.7699999 | 0.03 | 0.52 | 5.8 | 5.83 | 5.75 | 1765034 |
| 1726467300 | 5.74 | -0.11 | -1.88 | 5.8 | 5.82 | 5.71 | 2009169 |
| 1726208100 | 5.85 | -0.05 | -0.85 | 5.93 | 5.94 | 5.79 | 1447303 |
| 1726121700 | 5.9 | 0.2 | 3.51 | 5.75 | 5.95 | 5.67 | 1896449 |
| 1726035300 | 5.7 | -0.06 | -1.04 | 5.76 | 5.83 | 5.66 | 1282300 |
| 1725948900 | 5.76 | 0.1 | 1.77 | 5.69 | 5.8099999 | 5.69 | 1852667 |
| 1725862500 | 5.66 | -0.35 | -5.82 | 5.93 | 5.95 | 5.63 | 4583564 |
| 1725603300 | 6.01 | -0.03 | -0.50 | 6.0199999 | 6.05 | 5.94 | 1006078 |
| 1725516900 | 6.04 | -0.24 | -3.82 | 6.08 | 6.1 | 6.01 | 1138070 |
| 1725430500 | 6.28 | 0.07 | 1.13 | 6.21 | 6.3 | 6.165 | 1280784 |
| 1725344100 | 6.21 | -0.24 | -3.72 | 6.42 | 6.44 | 6.18 | 1783377 |
| 1725257700 | 6.45 | 0.19 | 3.04 | 6.2699999 | 6.46 | 6.24 | 1136112 |
| 1724998500 | 6.26 | 0 | 0.00 | 6.34 | 6.37 | 6.22 | 1974766 |
| 1724912100 | 6.26 | -0.08 | -1.26 | 6.39 | 6.39 | 6.23 | 1335763 |
| 1724825700 | 6.34 | 0.1 | 1.60 | 6.24 | 6.39 | 6.22 | 2127204 |
| 1724739300 | 6.24 | 0.2 | 3.31 | 6 | 6.25 | 6 | 5008391 |
| 1724652900 | 6.04 | -1.24 | -17.03 | 6.59 | 6.63 | 6.01 | 6985985 |
| 1724393700 | 7.28 | 0.06 | 0.83 | 7.2 | 7.325 | 7.19 | 701154 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
