News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 3.80047505938 | 4.21 | 4.45 | 4.19 | 319257 | 4.30757068 | DE |
| 4 | 0.16 | 3.80047505938 | 4.21 | 4.54 | 4.14 | 448999 | 4.31169724 | DE |
| 12 | 0.5 | 12.9198966408 | 3.87 | 4.54 | 3.75 | 706648 | 4.03626401 | DE |
| 26 | 1.14 | 35.2941176471 | 3.23 | 4.54 | 3.1 | 531403 | 3.95244296 | DE |
| 52 | 2.24 | 105.164319249 | 2.13 | 4.54 | 2.04 | 470495 | 3.33401059 | DE |
| 156 | 2.455 | 128.19843342 | 1.915 | 4.54 | 1.41 | 323056 | 2.65938971 | DE |
| 260 | 1.67 | 61.8518518519 | 2.7 | 4.54 | 0.735 | 446327 | 2.11050119 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720764900 | 4.39 | -0.01 | -0.23 | 4.41 | 4.44 | 4.38 | 145437 |
| 1720678500 | 4.4 | 0.08 | 1.85 | 4.35 | 4.45 | 4.34 | 284387 |
| 1720592100 | 4.32 | 0.03 | 0.70 | 4.29 | 4.35 | 4.22 | 405787 |
| 1720505700 | 4.29 | 0.08 | 1.90 | 4.22 | 4.34 | 4.2 | 386272 |
| 1720419300 | 4.21 | 0 | 0.00 | 4.21 | 4.26 | 4.19 | 374401 |
| 1720160100 | 4.21 | -0.05 | -1.17 | 4.2699999 | 4.3099999 | 4.21 | 438622 |
| 1720073700 | 4.26 | 0.06 | 1.43 | 4.26 | 4.29 | 4.18 | 314159 |
| 1719987300 | 4.2 | -0.1 | -2.33 | 4.28 | 4.32 | 4.2 | 306754 |
| 1719900900 | 4.3 | 0.08 | 1.90 | 4.22 | 4.3 | 4.16 | 248282 |
| 1719814500 | 4.22 | -0.13 | -2.99 | 4.36 | 4.36 | 4.21 | 397022 |
| 1719555300 | 4.35 | -0.01 | -0.23 | 4.38 | 4.43 | 4.3 | 600122 |
| 1719468900 | 4.36 | 0.07 | 1.63 | 4.28 | 4.38 | 4.2699999 | 667088 |
| 1719382500 | 4.29 | -0.08 | -1.83 | 4.39 | 4.39 | 4.2699999 | 715370 |
| 1719296100 | 4.37 | 0.1 | 2.34 | 4.33 | 4.41 | 4.3 | 768969 |
| 1719209700 | 4.2699999 | -0.15 | -3.39 | 4.44 | 4.44 | 4.26 | 651149 |
| 1718950500 | 4.42 | -0.01 | -0.23 | 4.5 | 4.54 | 4.39 | 920003 |
| 1718864100 | 4.43 | 0.14 | 3.26 | 4.35 | 4.49 | 4.32 | 398557 |
| 1718777700 | 4.29 | 0 | 0.00 | 4.3 | 4.36 | 4.2699999 | 127467 |
| 1718691300 | 4.29 | 0.12 | 2.88 | 4.19 | 4.36 | 4.18 | 477032 |
| 1718604900 | 4.17 | -0.01 | -0.24 | 4.21 | 4.24 | 4.14 | 353102 |
| 1718345700 | 4.18 | 0.03 | 0.72 | 4.15 | 4.22 | 4.13 | 522947 |
| 1718259300 | 4.15 | 0.08 | 1.97 | 4.08 | 4.19 | 4.08 | 472355 |
| 1718172900 | 4.07 | 0.12 | 3.04 | 3.9 | 4.09 | 3.9 | 600300 |
| 1718086500 | 3.95 | 0 | 0.00 | 3.94 | 3.96 | 3.91 | 305405 |
| 1717740900 | 3.95 | 0.01 | 0.25 | 3.95 | 3.97 | 3.89 | 543230 |
| 1717654500 | 3.94 | -0.01 | -0.25 | 3.96 | 3.99 | 3.93 | 361099 |
| 1717568100 | 3.95 | -0.04 | -1.00 | 3.97 | 3.98 | 3.92 | 297187 |
| 1717481700 | 3.99 | 0.03 | 0.76 | 3.96 | 4 | 3.92 | 289326 |
| 1717395300 | 3.96 | 0 | 0.00 | 4 | 4 | 3.92 | 346968 |
| 1717136100 | 3.96 | 0.04 | 1.02 | 3.92 | 4.05 | 3.9 | 682864 |
| 1717049700 | 3.92 | 0 | 0.00 | 3.9 | 3.95 | 3.89 | 520192 |
| 1716963300 | 3.92 | 0 | 0.00 | 3.93 | 3.96 | 3.86 | 726083 |
| 1716876900 | 3.92 | -0.01 | -0.25 | 3.89 | 3.96 | 3.86 | 17952172 |
| 1716790500 | 3.93 | -0.18 | -4.38 | 4.12 | 4.19 | 3.85 | 1205338 |
| 1716531300 | 4.11 | -0.04 | -0.96 | 4.1 | 4.12 | 4.03 | 266475 |
| 1716444900 | 4.15 | 0 | 0.00 | 4.15 | 4.19 | 4.11 | 194788 |
| 1716358500 | 4.15 | 0.1 | 2.47 | 4.1 | 4.19 | 4.05 | 398958 |
| 1716272100 | 4.05 | -0.05 | -1.22 | 4.11 | 4.18 | 4.0199999 | 844009 |
| 1716185700 | 4.1 | 0 | 0.00 | 4.1 | 4.17 | 4.0599999 | 428006 |
| 1715926500 | 4.1 | -0.08 | -1.91 | 4.15 | 4.18 | 4.05 | 312629 |
| 1715840100 | 4.18 | 0.12 | 2.96 | 4.12 | 4.19 | 4.08 | 285500 |
| 1715753700 | 4.0599999 | -0.02 | -0.49 | 4.0199999 | 4.2 | 4.0199999 | 644079 |
| 1715667300 | 4.08 | 0.08 | 2.00 | 4 | 4.09 | 3.95 | 353372 |
| 1715580900 | 4 | -0.15 | -3.61 | 4.16 | 4.16 | 3.99 | 563444 |
| 1715321700 | 4.15 | 0.12 | 2.98 | 4.08 | 4.17 | 4.04 | 211650 |
| 1715235300 | 4.03 | -0.06 | -1.47 | 4.0199999 | 4.08 | 3.88 | 138714 |
| 1715148900 | 4.09 | 0.11 | 2.76 | 4.0199999 | 4.1 | 3.99 | 183236 |
| 1715062500 | 3.98 | 0.02 | 0.51 | 3.81 | 4.0199999 | 3.81 | 310392 |
| 1714976100 | 3.96 | 0.08 | 2.06 | 3.9 | 3.97 | 3.85 | 126199 |
| 1714716900 | 3.88 | 0.11 | 2.92 | 3.84 | 3.915 | 3.77 | 395030 |
| 1714630500 | 3.77 | -0.01 | -0.26 | 3.77 | 3.86 | 3.75 | 162479 |
| 1714544100 | 3.78 | -0.16 | -4.06 | 3.88 | 3.98 | 3.78 | 248031 |
| 1714457700 | 3.94 | -0.05 | -1.25 | 3.98 | 4.005 | 3.92 | 121264 |
| 1714371300 | 3.99 | 0.01 | 0.25 | 3.98 | 4.04 | 3.95 | 121153 |
| 1714112100 | 3.98 | -0.05 | -1.24 | 4.0599999 | 4.0599999 | 3.95 | 127949 |
| 1713939300 | 4.03 | -0.02 | -0.49 | 4 | 4.09 | 3.98 | 155674 |
| 1713852900 | 4.05 | 0.15 | 3.85 | 3.95 | 4.05 | 3.93 | 225942 |
| 1713766500 | 3.9 | -0.01 | -0.26 | 3.87 | 3.97 | 3.85 | 361140 |
| 1713507300 | 3.91 | 0.06 | 1.56 | 3.82 | 3.91 | 3.82 | 205554 |
| 1713420900 | 3.85 | -0.01 | -0.26 | 3.86 | 3.89 | 3.81 | 128380 |
| 1713334500 | 3.86 | 0.01 | 0.39 | 3.86 | 3.88 | 3.83 | 102622 |
| 1713248100 | 3.845 | -0.03 | -0.65 | 3.85 | 3.89 | 3.83 | 231510 |
| 1713161700 | 3.87 | -0.06 | -1.53 | 3.9 | 3.9 | 3.82 | 136199 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
