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 | -0.56 | -15.8192090395 | 3.54 | 4.61 | 2.91 | 24750430 | 3.08438552 | DE |
| 4 | -0.67 | -18.3561643836 | 3.65 | 4.61 | 2.91 | 16411673 | 3.45645042 | DE |
| 12 | -0.5 | -14.367816092 | 3.48 | 5.01 | 2.3 | 16822791 | 3.65367018 | DE |
| 26 | -0.38 | -11.3095238095 | 3.36 | 5.01 | 2.3 | 18134248 | 3.35479281 | DE |
| 52 | -0.76 | -20.320855615 | 3.74 | 6 | 2.3 | 17759785 | 3.37012678 | DE |
| 156 | 0.03 | 1.01694915254 | 2.95 | 7.11 | 1.59 | 18451828 | 3.83149882 | DE |
| 260 | -0.15 | -4.79233226837 | 3.13 | 7.11 | 1.585 | 18048374 | 3.29174868 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721888100 | 2.92 | -0.06 | -2.01 | 2.91 | 2.97 | 2.89 | 20154737 |
| 1721801700 | 2.98 | -0.01 | -0.33 | 2.99 | 3.4 | 2.91 | 18835336 |
| 1721715300 | 2.99 | 0 | 0.00 | 2.99 | 3.4 | 2.94 | 23134988 |
| 1721628900 | 2.99 | -0.41 | -12.06 | 3.14 | 3.16 | 2.935 | 54812357 |
| 1721369700 | 3.4 | -0.08 | -2.16 | 3.42 | 4.61 | 2.91 | 16152362 |
| 1721283300 | 3.475 | -0.07 | -1.97 | 3.54 | 4 | 3.47 | 10817106 |
| 1721196900 | 3.545 | -0.03 | -0.70 | 3.59 | 3.9 | 3.54 | 11173908 |
| 1721110500 | 3.57 | -0.06 | -1.52 | 3.6 | 3.605 | 3.555 | 12406333 |
| 1721024100 | 3.625 | 0.01 | 0.28 | 3.63 | 3.64 | 3.59 | 12435172 |
| 1720764900 | 3.615 | 0 | 0.00 | 3.64 | 3.71 | 3.6 | 13100483 |
| 1720678500 | 3.615 | -0.03 | -0.69 | 3.67 | 3.675 | 3.59 | 26396401 |
| 1720592100 | 3.64 | -0.06 | -1.62 | 3.66 | 3.67 | 3.625 | 10158463 |
| 1720505700 | 3.7 | 0.01 | 0.14 | 3.75 | 3.75 | 3.67 | 13428251 |
| 1720419300 | 3.695 | -0.11 | -2.76 | 3.82 | 3.851 | 3.68 | 12881063 |
| 1720160100 | 3.8 | -0.04 | -1.04 | 3.85 | 3.865 | 3.6 | 9689371 |
| 1720073700 | 3.84 | 0.06 | 1.59 | 3.85 | 3.86 | 3.79 | 20956236 |
| 1719987300 | 3.78 | 0.05 | 1.48 | 3.79 | 3.86 | 3.77 | 13794144 |
| 1719900900 | 3.725 | 0.02 | 0.54 | 3.75 | 3.77 | 3.695 | 12394093 |
| 1719814500 | 3.705 | 0.05 | 1.37 | 3.65 | 3.72 | 3.64 | 9106807 |
| 1719555300 | 3.655 | -0.04 | -0.95 | 3.73 | 4.01 | 3.41 | 15573257 |
| 1719468900 | 3.69 | 0.02 | 0.68 | 3.65 | 3.7 | 3.63 | 10987325 |
| 1719382500 | 3.665 | -0.07 | -1.74 | 3.69 | 3.71 | 3.65 | 12628211 |
| 1719296100 | 3.73 | 0.09 | 2.33 | 3.71 | 3.73 | 3.67 | 12011771 |
| 1719209700 | 3.645 | -0.1 | -2.54 | 3.72 | 3.75 | 3.61 | 8583093 |
| 1718950500 | 3.74 | 0.07 | 1.77 | 3.72 | 5.01 | 2.3 | 51112596 |
| 1718864100 | 3.675 | 0.01 | 0.41 | 3.66 | 4 | 3.635 | 14273678 |
| 1718777700 | 3.66 | 0.04 | 1.10 | 3.64 | 3.67 | 3.592 | 12822166 |
| 1718691300 | 3.62 | 0 | 0.00 | 3.62 | 3.64 | 3.58 | 16359630 |
| 1718604900 | 3.62 | -0.03 | -0.82 | 3.69 | 3.69 | 3.615 | 19770266 |
| 1718345700 | 3.65 | 0.02 | 0.41 | 3.65 | 3.8 | 3.62 | 17649176 |
| 1718259300 | 3.635 | -0.01 | -0.27 | 3.67 | 3.9 | 3.63 | 24861025 |
| 1718172900 | 3.645 | -0.04 | -1.09 | 3.62 | 3.66 | 3.6 | 27128325 |
| 1718086500 | 3.685 | -0.2 | -5.03 | 3.78 | 3.79 | 3.68 | 21422811 |
| 1717740900 | 3.88 | 0.01 | 0.39 | 3.91 | 4 | 3.41 | 8083395 |
| 1717654500 | 3.865 | 0.02 | 0.39 | 3.89 | 3.89 | 3.85 | 13252973 |
| 1717568100 | 3.85 | -0.11 | -2.78 | 3.88 | 3.89 | 3.83 | 15541366 |
| 1717481700 | 3.96 | 0 | 0.00 | 3.97 | 3.97 | 3.94 | 8190483 |
| 1717395300 | 3.96 | -0.03 | -0.75 | 4 | 4.0199999 | 3.95 | 11116381 |
| 1717136100 | 3.99 | 0.04 | 1.01 | 3.98 | 4.01 | 3.21 | 28440509 |
| 1717049700 | 3.95 | 0 | 0.00 | 3.93 | 3.97 | 3.9 | 19451555 |
| 1716963300 | 3.95 | 0.03 | 0.64 | 3.96 | 4 | 3.94 | 20743831 |
| 1716876900 | 3.925 | 0.04 | 1.03 | 3.92 | 3.95 | 3.89 | 10684435 |
| 1716790500 | 3.885 | 0.02 | 0.65 | 3.89 | 3.89 | 3.85 | 7942257 |
| 1716531300 | 3.86 | 0.01 | 0.26 | 3.81 | 4.11 | 3.4 | 13218213 |
| 1716444900 | 3.85 | -0.05 | -1.28 | 3.8 | 3.87 | 3.78 | 18447458 |
| 1716358500 | 3.9 | 0.02 | 0.39 | 3.9 | 3.92 | 3.885 | 16706111 |
| 1716272100 | 3.885 | 0 | 0.00 | 3.91 | 3.92 | 3.865 | 27870025 |
| 1716185700 | 3.885 | 0.13 | 3.32 | 3.81 | 3.89 | 3.78 | 20748793 |
| 1715926500 | 3.76 | 0.01 | 0.27 | 3.74 | 4.71 | 2.9 | 16370984 |
| 1715840100 | 3.75 | 0.08 | 2.18 | 3.69 | 3.755 | 3.67 | 23577632 |
| 1715753700 | 3.67 | 0.05 | 1.38 | 3.65 | 3.675 | 3.62 | 13460986 |
| 1715667300 | 3.62 | 0 | 0.00 | 3.62 | 3.64 | 3.6 | 16518300 |
| 1715580900 | 3.62 | -0.03 | -0.82 | 3.59 | 3.62 | 3.59 | 15435988 |
| 1715321700 | 3.65 | 0.03 | 0.97 | 3.63 | 3.65 | 3.4 | 10581914 |
| 1715235300 | 3.615 | -0.03 | -0.69 | 3.64 | 3.64 | 3.6 | 11312834 |
| 1715148900 | 3.64 | 0 | 0.00 | 3.64 | 3.66 | 3.62 | 13291525 |
| 1715062500 | 3.64 | 0.03 | 0.83 | 3.65 | 3.66 | 3.62 | 13142687 |
| 1714976100 | 3.61 | 0.02 | 0.56 | 3.61 | 3.62 | 3.57 | 14575742 |
| 1714716900 | 3.59 | 0.03 | 0.98 | 3.57 | 3.605 | 3.3 | 20213055 |
| 1714630500 | 3.555 | 0.05 | 1.43 | 3.48 | 3.56 | 3.45 | 16769027 |
| 1714544100 | 3.505 | -0.07 | -1.82 | 3.49 | 3.53 | 3.46 | 22857840 |
| 1714457700 | 3.57 | 0.07 | 2.00 | 3.54 | 3.585 | 3.535 | 25570465 |
| 1714371300 | 3.5 | 0.12 | 3.55 | 3.43 | 3.51 | 3.41 | 24005217 |
| 1714112100 | 3.38 | 0.07 | 2.11 | 3.3 | 3.4 | 3.2 | 19769572 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
