News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 7.51295336788 | 3.86 | 5.86 | 3.66 | 2144414 | 3.85523517 | DE |
| 4 | 0.41 | 10.9625668449 | 3.74 | 5.86 | 3.66 | 1097932 | 3.84356457 | DE |
| 12 | 0.11 | 2.72277227723 | 4.04 | 5.86 | 3.66 | 1041248 | 3.8497608 | DE |
| 26 | -0.97 | -18.9453125 | 5.12 | 5.86 | 3.66 | 1122594 | 4.20061922 | DE |
| 52 | -0.59 | -12.447257384 | 4.74 | 5.99 | 3.66 | 984118 | 4.62979745 | DE |
| 156 | -0.45 | -9.78260869565 | 4.6 | 6.93 | 3.66 | 1130201 | 5.14712716 | DE |
| 260 | -2.18 | -34.439178515 | 6.33 | 6.93 | 3.37 | 1248951 | 4.93097603 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731906900 | 4.14 | 0.12 | 2.99 | 4.04 | 4.15 | 4.035 | 2201216 |
| 1731647700 | 4.0199999 | 0.14 | 3.61 | 4 | 4.15 | 3.99 | 2628458 |
| 1731561300 | 3.88 | 0.21 | 5.72 | 3.75 | 5.86 | 3.74 | 4251585 |
| 1731474900 | 3.67 | -0.05 | -1.21 | 3.69 | 3.745 | 3.665 | 1551211 |
| 1731388500 | 3.715 | -0.08 | -1.98 | 3.78 | 3.81 | 3.66 | 1354488 |
| 1731302100 | 3.79 | -0.14 | -3.56 | 3.86 | 3.89 | 3.76 | 936328 |
| 1731042900 | 3.93 | -0.05 | -1.26 | 4.01 | 4.03 | 3.89 | 695642 |
| 1730956500 | 3.98 | 0.06 | 1.53 | 3.93 | 4 | 3.92 | 585193 |
| 1730870100 | 3.92 | 0.04 | 1.03 | 3.91 | 3.96 | 3.9 | 763342 |
| 1730783700 | 3.88 | -0.05 | -1.27 | 3.9 | 3.9 | 3.83 | 698161 |
| 1730697300 | 3.93 | 0.08 | 2.08 | 3.87 | 3.93 | 3.82 | 1009438 |
| 1730438100 | 3.85 | 0 | 0.00 | 3.83 | 3.89 | 3.81 | 616410 |
| 1730351700 | 3.85 | 0 | 0.00 | 3.84 | 3.92 | 3.82 | 1210046 |
| 1730265300 | 3.85 | 0.05 | 1.32 | 3.81 | 3.85 | 3.78 | 642801 |
| 1730178900 | 3.8 | 0.04 | 1.06 | 3.8 | 3.85 | 3.78 | 1023833 |
| 1730092500 | 3.76 | -0.02 | -0.53 | 3.75 | 3.77 | 3.72 | 300131 |
| 1729833300 | 3.78 | 0.04 | 1.07 | 3.73 | 3.805 | 3.7 | 927759 |
| 1729746900 | 3.74 | 0.04 | 1.08 | 3.72 | 3.81 | 3.72 | 999518 |
| 1729660500 | 3.7 | 0.01 | 0.27 | 3.71 | 3.73 | 3.68 | 790582 |
| 1729574100 | 3.69 | -0.08 | -2.12 | 3.72 | 3.735 | 3.68 | 434091 |
| 1729487700 | 3.77 | 0.04 | 1.07 | 3.74 | 3.77 | 3.71 | 539626 |
| 1729228500 | 3.73 | -0.08 | -2.10 | 3.8 | 3.81 | 3.71 | 667320 |
| 1729142100 | 3.81 | 0.04 | 1.20 | 3.83 | 3.88 | 3.78 | 800764 |
| 1729055700 | 3.765 | 0.01 | 0.13 | 3.76 | 3.78 | 3.68 | 609797 |
| 1728969300 | 3.76 | 0.02 | 0.53 | 3.77 | 3.825 | 3.76 | 442459 |
| 1728882900 | 3.74 | -0.04 | -1.06 | 3.8 | 3.8 | 3.72 | 392546 |
| 1728623700 | 3.78 | 0.06 | 1.61 | 3.74 | 3.81 | 3.73 | 911136 |
| 1728537300 | 3.72 | 0.06 | 1.64 | 3.7 | 3.73 | 3.67 | 871051 |
| 1728450900 | 3.66 | -0.12 | -3.17 | 3.78 | 3.79 | 3.66 | 1122388 |
| 1728364500 | 3.78 | -0.08 | -2.07 | 3.81 | 3.88 | 3.76 | 969613 |
| 1728278100 | 3.86 | 0.02 | 0.52 | 3.81 | 3.87 | 3.81 | 606893 |
| 1728022500 | 3.84 | 0.03 | 0.79 | 3.79 | 3.85 | 3.76 | 581262 |
| 1727936100 | 3.81 | -0.05 | -1.30 | 3.87 | 3.87 | 3.79 | 704936 |
| 1727849700 | 3.86 | -0.07 | -1.78 | 3.9 | 3.92 | 3.84 | 935609 |
| 1727763300 | 3.93 | -0.03 | -0.76 | 3.96 | 3.98 | 3.88 | 706178 |
| 1727676900 | 3.96 | 0 | 0.00 | 3.98 | 4.01 | 3.95 | 1184736 |
| 1727417700 | 3.96 | 0.02 | 0.51 | 3.97 | 4.05 | 3.95 | 1009522 |
| 1727331300 | 3.94 | 0.13 | 3.41 | 3.83 | 3.96 | 3.82 | 1131085 |
| 1727244900 | 3.81 | 0 | 0.00 | 3.89 | 3.89 | 3.805 | 984791 |
| 1727158500 | 3.81 | -0.04 | -1.04 | 3.83 | 3.85 | 3.76 | 797009 |
| 1727072100 | 3.85 | -0.02 | -0.52 | 3.83 | 3.86 | 3.795 | 997507 |
| 1726812900 | 3.87 | -0.02 | -0.51 | 3.94 | 3.95 | 3.84 | 2319844 |
| 1726726500 | 3.89 | 0.07 | 1.83 | 3.84 | 3.93 | 3.81 | 1038022 |
| 1726640100 | 3.82 | 0 | 0.00 | 3.8 | 3.85 | 3.8 | 388100 |
| 1726553700 | 3.82 | -0.08 | -2.05 | 3.94 | 3.94 | 3.8 | 765345 |
| 1726467300 | 3.9 | -0.04 | -1.02 | 3.95 | 3.96 | 3.89 | 644501 |
| 1726208100 | 3.94 | 0.06 | 1.42 | 3.95 | 3.95 | 3.86 | 729120 |
| 1726121700 | 3.885 | 0.07 | 1.83 | 3.9 | 3.9 | 3.81 | 1080885 |
| 1726035300 | 3.815 | -0.02 | -0.39 | 3.8 | 3.83 | 3.75 | 745181 |
| 1725948900 | 3.83 | 0.1 | 2.68 | 3.76 | 3.85 | 3.75 | 689434 |
| 1725862500 | 3.73 | -0.02 | -0.53 | 3.69 | 3.74 | 3.67 | 706511 |
| 1725603300 | 3.75 | 0 | 0.00 | 3.74 | 3.775 | 3.73 | 879027 |
| 1725516900 | 3.75 | 0 | 0.00 | 3.77 | 3.78 | 3.73 | 1050823 |
| 1725430500 | 3.75 | -0.14 | -3.60 | 3.84 | 3.84 | 3.75 | 4151449 |
| 1725344100 | 3.89 | -0.02 | -0.51 | 3.92 | 3.92 | 3.87 | 936153 |
| 1725257700 | 3.91 | -0.07 | -1.76 | 3.94 | 3.96 | 3.905 | 1329852 |
| 1724998500 | 3.98 | 0.04 | 1.02 | 3.97 | 3.98 | 3.92 | 1271374 |
| 1724912100 | 3.94 | -0.06 | -1.50 | 3.96 | 4 | 3.92 | 1805206 |
| 1724825700 | 4 | -0.02 | -0.50 | 3.99 | 4.01 | 3.955 | 1595711 |
| 1724739300 | 4.0199999 | -0.07 | -1.71 | 4.09 | 4.135 | 4.01 | 1286232 |
| 1724652900 | 4.09 | 0.05 | 1.24 | 4.04 | 4.1 | 4 | 676839 |
| 1724393700 | 4.04 | 0.03 | 0.75 | 4.01 | 4.0599999 | 3.98 | 1099410 |
| 1724307300 | 4.01 | 0.09 | 2.30 | 3.98 | 4.03 | 3.91 | 1387594 |
| 1724220900 | 3.92 | -0.02 | -0.51 | 3.92 | 3.94 | 3.87 | 1955993 |
| 1724134500 | 3.94 | 0.01 | 0.25 | 3.88 | 3.96 | 3.83 | 2030043 |
| 1724048100 | 3.93 | -0.08 | -2.00 | 3.96 | 4.045 | 3.92 | 1535525 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
