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 | -0.55 | -4.61796809404 | 11.91 | 11.92 | 11.13 | 227120 | 11.37394499 | DE |
| 4 | -2.12 | -15.7270029674 | 13.48 | 13.53 | 11.13 | 244265 | 12.45802504 | DE |
| 12 | 1.62 | 16.6324435318 | 9.74 | 13.53 | 9.41 | 360709 | 11.58751265 | DE |
| 26 | 0.82 | 7.77988614801 | 10.54 | 13.53 | 7.89 | 376991 | 10.28039928 | DE |
| 52 | 1.09 | 10.6134371957 | 10.27 | 13.66 | 7.89 | 350714 | 10.85339423 | DE |
| 156 | 5.29 | 87.1499176277 | 6.07 | 13.66 | 5.11 | 161804 | 10.31129316 | DE |
| 260 | 5.21 | 84.7154471545 | 6.15 | 13.66 | 5 | 150720 | 9.93754174 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735014060 | 11.36 | -0.12 | -1.05 | 11.31 | 11.36 | 11.23 | 11299 |
| 1734930900 | 11.48 | 0.33 | 2.96 | 11.13 | 11.49 | 11.13 | 119252 |
| 1734671700 | 11.15 | -0.15 | -1.28 | 11.23 | 11.26 | 11.13 | 609113 |
| 1734585300 | 11.295 | -0.28 | -2.38 | 11.38 | 11.41 | 11.21 | 130868 |
| 1734498900 | 11.57 | -0.2 | -1.70 | 11.56 | 11.66 | 11.51 | 85511 |
| 1734412500 | 11.77 | -0.05 | -0.42 | 11.67 | 11.83 | 11.635 | 167036 |
| 1734326100 | 11.82 | -0.46 | -3.75 | 11.91 | 11.92 | 11.71 | 143074 |
| 1734066900 | 12.28 | -0.28 | -2.23 | 12.3 | 12.31 | 12.14 | 68136 |
| 1733980500 | 12.56 | 0.1 | 0.80 | 12.59 | 12.79 | 12.49 | 78408 |
| 1733894100 | 12.46 | -0.13 | -1.03 | 12.47 | 12.6 | 12.45 | 50062 |
| 1733807700 | 12.59 | -0.46 | -3.52 | 12.47 | 12.7 | 12.4 | 150027 |
| 1733721300 | 13.05 | -0.03 | -0.23 | 13.11 | 13.19 | 13.04 | 81567 |
| 1733462100 | 13.08 | 0.15 | 1.12 | 13.06 | 13.17 | 13.03 | 67293 |
| 1733375700 | 12.935 | 0.47 | 3.73 | 12.76 | 13.149 | 12.76 | 508080 |
| 1733289300 | 12.47 | -0.28 | -2.20 | 12.55 | 12.61 | 12.4 | 1203056 |
| 1733202900 | 12.75 | -0.21 | -1.62 | 12.9 | 12.9 | 12.64 | 85708 |
| 1733116500 | 12.96 | 0.04 | 0.31 | 12.95 | 13.05 | 12.85 | 93523 |
| 1732857300 | 12.92 | 0.03 | 0.23 | 12.9 | 12.92 | 12.77 | 183499 |
| 1732770900 | 12.89 | -0.1 | -0.77 | 12.95 | 13.015 | 12.88 | 124194 |
| 1732684500 | 12.99 | 0.08 | 0.62 | 12.9 | 13.03 | 12.9 | 462415 |
| 1732598100 | 12.91 | -0.47 | -3.51 | 12.94 | 13.023 | 12.81 | 287976 |
| 1732511700 | 13.38 | -0.02 | -0.11 | 13.48 | 13.53 | 13.33 | 305744 |
| 1732252500 | 13.395 | 0.59 | 4.65 | 13.32 | 13.49 | 12.976 | 699874 |
| 1732166100 | 12.8 | -0.19 | -1.46 | 13 | 13.05 | 12.79 | 191639 |
| 1732079700 | 12.99 | 0.82 | 6.69 | 12.95 | 13.18 | 12.917 | 1312365 |
| 1731993300 | 12.175 | 0.34 | 2.83 | 12.12 | 12.32 | 12.09 | 322582 |
| 1731906900 | 11.84 | 0.3 | 2.60 | 11.7 | 12.08 | 11.7 | 337051 |
| 1731647700 | 11.54 | 0.18 | 1.63 | 11.49 | 11.59 | 11.41 | 243037 |
| 1731561300 | 11.355 | -0.34 | -2.87 | 11.55 | 11.67 | 11.28 | 175754 |
| 1731474900 | 11.69 | 0.77 | 7.05 | 11.55 | 11.725 | 11.237 | 769094 |
| 1731388500 | 10.92 | -0.25 | -2.24 | 11 | 11 | 10.87 | 186368 |
| 1731302100 | 11.17 | -0.04 | -0.36 | 11.2 | 11.3 | 11.07 | 58866 |
| 1731042900 | 11.21 | 0.36 | 3.32 | 11.1 | 11.37 | 10.965 | 633124 |
| 1730956500 | 10.85 | -0.15 | -1.36 | 10.88 | 10.88 | 10.71 | 156759 |
| 1730870100 | 11 | 0.05 | 0.46 | 10.87 | 11.04 | 10.774 | 474532 |
| 1730783700 | 10.95 | -0.17 | -1.53 | 11.01 | 11.02 | 10.78 | 145791 |
| 1730697300 | 11.12 | -0.22 | -1.94 | 11.18 | 11.18 | 11.04 | 112472 |
| 1730438100 | 11.34 | -0.11 | -0.96 | 11.28 | 11.42 | 11.24 | 125828 |
| 1730351700 | 11.45 | 0.03 | 0.26 | 11.39 | 11.46 | 11.29 | 108179 |
| 1730265300 | 11.42 | -0.1 | -0.87 | 11.3 | 11.61 | 11.3 | 220417 |
| 1730178900 | 11.52 | 0.11 | 0.96 | 11.43 | 11.64 | 11.37 | 240706 |
| 1730092500 | 11.41 | -0.07 | -0.57 | 11.66 | 11.66 | 11.37 | 304444 |
| 1729833300 | 11.475 | 0.05 | 0.44 | 11.47 | 11.555 | 11.42 | 249425 |
| 1729746900 | 11.425 | -0.33 | -2.77 | 11.35 | 11.45 | 11.23 | 197853 |
| 1729660500 | 11.75 | 0.06 | 0.51 | 11.75 | 11.77 | 11.65 | 100877 |
| 1729574100 | 11.69 | -0.65 | -5.27 | 11.85 | 12.046 | 11.66 | 328560 |
| 1729487700 | 12.34 | 0.56 | 4.75 | 12.31 | 12.37 | 12.12 | 1146250 |
| 1729228500 | 11.78 | -0.12 | -1.01 | 11.97 | 12.211 | 11.75 | 567422 |
| 1729142100 | 11.9 | 1.01 | 9.27 | 11.82 | 12.16 | 11.531 | 1448520 |
| 1729055700 | 10.89 | -0.09 | -0.82 | 10.88 | 10.93 | 10.716 | 287253 |
| 1728969300 | 10.98 | 0.34 | 3.15 | 10.85 | 10.98 | 10.8 | 394376 |
| 1728882900 | 10.645 | 0.09 | 0.90 | 10.8 | 10.81 | 10.41 | 376081 |
| 1728623700 | 10.55 | 0.19 | 1.83 | 10.38 | 10.6 | 10.38 | 724371 |
| 1728537300 | 10.36 | 0.14 | 1.37 | 10.3 | 10.44 | 10.25 | 995578 |
| 1728450900 | 10.22 | 0.24 | 2.40 | 10.15 | 10.29 | 9.926 | 632370 |
| 1728364500 | 9.98 | -0.08 | -0.80 | 10.06 | 10.12 | 9.93 | 364114 |
| 1728278100 | 10.06 | 0.28 | 2.86 | 10.05 | 10.15 | 9.93 | 155439 |
| 1728022500 | 9.78 | -0.06 | -0.61 | 9.84 | 9.91 | 9.74 | 225250 |
| 1727936100 | 9.84 | 0.2 | 2.07 | 9.86 | 10 | 9.77 | 508461 |
| 1727849700 | 9.64 | 0.19 | 2.01 | 9.5399999 | 9.77 | 9.5 | 743427 |
| 1727763300 | 9.45 | -0.12 | -1.25 | 9.58 | 9.58 | 9.41 | 263080 |
| 1727676900 | 9.57 | -0.23 | -2.35 | 9.74 | 9.75 | 9.57 | 229663 |
| 1727417700 | 9.8 | 0.04 | 0.41 | 9.75 | 9.82 | 9.65 | 323386 |
| 1727331300 | 9.76 | 0.01 | 0.10 | 9.8 | 9.86 | 9.7 | 493999 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
