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 | 0.62 | 10.4377104377 | 5.94 | 6.58 | 5.72 | 330556 | 5.91506483 | DE |
| 4 | 1.58 | 31.7269076305 | 4.98 | 6.58 | 4.91 | 371944 | 5.76847148 | DE |
| 12 | 1.55 | 30.9381237525 | 5.01 | 6.58 | 4.73 | 499581 | 5.6185956 | DE |
| 26 | 1.66 | 33.8775510204 | 4.9 | 6.58 | 3.345 | 520074 | 4.83312413 | DE |
| 52 | 1.61 | 32.5252525253 | 4.95 | 6.74 | 3.345 | 567614 | 5.07069603 | DE |
| 156 | 5.36 | 446.666666667 | 1.2 | 6.74 | 0.99 | 623519 | 3.84323203 | DE |
| 260 | 6.175 | 1603.8961039 | 0.385 | 6.74 | 0.175 | 480431 | 3.20241447 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737522900 | 6.22 | 0.36 | 6.14 | 6 | 6.26 | 6 | 874369 |
| 1737436500 | 5.86 | -0.07 | -1.18 | 5.84 | 5.91 | 5.72 | 471532 |
| 1737350100 | 5.93 | -0.09 | -1.50 | 5.99 | 6.0199999 | 5.8099999 | 253148 |
| 1737090900 | 6.0199999 | 0.09 | 1.52 | 5.86 | 6.05 | 5.84 | 285958 |
| 1737004500 | 5.93 | 0.06 | 1.02 | 5.94 | 6.05 | 5.9 | 351915 |
| 1736918100 | 5.87 | -0.03 | -0.51 | 5.94 | 6.19 | 5.86 | 290225 |
| 1736831700 | 5.9 | 0.17 | 2.97 | 5.68 | 5.98 | 5.68 | 337187 |
| 1736745300 | 5.73 | -0.1 | -1.72 | 5.7 | 5.84 | 5.675 | 294008 |
| 1736486100 | 5.83 | -0.11 | -1.85 | 5.95 | 5.99 | 5.7699999 | 306841 |
| 1736399700 | 5.94 | -0.23 | -3.73 | 6.13 | 6.19 | 5.94 | 281468 |
| 1736313300 | 6.17 | -0.01 | -0.16 | 6.0599999 | 6.26 | 6.04 | 580754 |
| 1736226900 | 6.18 | 0.41 | 7.11 | 5.8099999 | 6.2699999 | 5.7699999 | 841982 |
| 1736140500 | 5.7699999 | 0.23 | 4.15 | 5.5 | 5.78 | 5.48 | 394801 |
| 1735881300 | 5.54 | 0.47 | 9.27 | 5.37 | 5.65 | 5.33 | 560106 |
| 1735794900 | 5.07 | 0.02 | 0.40 | 5.05 | 5.14 | 4.95 | 162810 |
| 1735617660 | 5.05 | 0.03 | 0.60 | 4.98 | 5.1 | 4.91 | 223451 |
| 1735535700 | 5.0199999 | 0.04 | 0.80 | 4.99 | 5.08 | 4.93 | 525738 |
| 1735276500 | 4.98 | 0.04 | 0.81 | 4.98 | 5.0199999 | 4.925 | 161131 |
| 1735014060 | 4.94 | -0.01 | -0.20 | 4.93 | 4.97 | 4.87 | 209002 |
| 1734930900 | 4.95 | 0.18 | 3.77 | 4.76 | 5.015 | 4.76 | 419799 |
| 1734671700 | 4.7699999 | -0.24 | -4.79 | 4.99 | 4.99 | 4.73 | 931609 |
| 1734585300 | 5.01 | -0.25 | -4.75 | 5.15 | 5.19 | 4.965 | 573969 |
| 1734498900 | 5.26 | 0.13 | 2.53 | 5.13 | 5.2699999 | 5.05 | 504296 |
| 1734412500 | 5.13 | -0.07 | -1.35 | 5.24 | 5.33 | 5.075 | 600008 |
| 1734326100 | 5.2 | -0.53 | -9.25 | 5.67 | 5.67 | 5.18 | 727374 |
| 1734066900 | 5.73 | -0.05 | -0.87 | 5.79 | 5.8099999 | 5.67 | 439071 |
| 1733980500 | 5.78 | -0.26 | -4.30 | 6 | 6.04 | 5.7699999 | 421233 |
| 1733894100 | 6.04 | 0.41 | 7.28 | 6.17 | 6.24 | 5.68 | 1372653 |
| 1733807700 | 5.63 | -0.04 | -0.71 | 5.61 | 5.76 | 5.53 | 456331 |
| 1733721300 | 5.67 | -0.2 | -3.41 | 5.9 | 5.9 | 5.6449999 | 275282 |
| 1733462100 | 5.87 | -0.18 | -2.98 | 6.04 | 6.04 | 5.84 | 305576 |
| 1733375700 | 6.05 | -0.17 | -2.73 | 6.2 | 6.22 | 6.03 | 330915 |
| 1733289300 | 6.22 | 0.14 | 2.30 | 6.17 | 6.29 | 6.05 | 670497 |
| 1733202900 | 6.08 | 0.18 | 3.05 | 5.92 | 6.11 | 5.88 | 480420 |
| 1733116500 | 5.9 | 0.36 | 6.50 | 5.65 | 5.91 | 5.58 | 678626 |
| 1732857300 | 5.54 | 0.03 | 0.54 | 5.51 | 5.64 | 5.36 | 505570 |
| 1732770900 | 5.51 | -0.18 | -3.16 | 5.67 | 5.76 | 5.51 | 580774 |
| 1732684500 | 5.69 | -0.22 | -3.72 | 5.96 | 6 | 5.63 | 545863 |
| 1732598100 | 5.91 | 0.04 | 0.68 | 5.87 | 6 | 5.83 | 491500 |
| 1732511700 | 5.87 | -0.19 | -3.14 | 6 | 6.09 | 5.84 | 1066308 |
| 1732252500 | 6.0599999 | -0.01 | -0.16 | 6.11 | 6.37 | 6.03 | 906510 |
| 1732166100 | 6.07 | 0.09 | 1.51 | 6.04 | 6.11 | 5.96 | 445957 |
| 1732079700 | 5.98 | 0.07 | 1.18 | 5.94 | 6.055 | 5.9 | 403688 |
| 1731993300 | 5.91 | 0.05 | 0.85 | 5.91 | 5.97 | 5.71 | 630420 |
| 1731906900 | 5.86 | 0.73 | 14.23 | 5.6 | 5.945 | 5.5 | 1089605 |
| 1731647700 | 5.13 | -0.09 | -1.72 | 5.23 | 5.23 | 5.03 | 385157 |
| 1731561300 | 5.22 | 0.02 | 0.38 | 5.2 | 5.295 | 5.1 | 327805 |
| 1731474900 | 5.2 | -0.14 | -2.62 | 5.43 | 5.46 | 5.16 | 418950 |
| 1731388500 | 5.34 | -0.42 | -7.29 | 5.74 | 5.8 | 5.34 | 728170 |
| 1731302100 | 5.76 | 0.12 | 2.13 | 5.6 | 5.79 | 5.58 | 435807 |
| 1731042900 | 5.64 | 0.35 | 6.62 | 5.5599999 | 5.68 | 5.47 | 731926 |
| 1730956500 | 5.29 | 0.01 | 0.19 | 5.34 | 5.36 | 5.1 | 345571 |
| 1730870100 | 5.28 | 0.09 | 1.73 | 5.26 | 5.5 | 5.26 | 402452 |
| 1730783700 | 5.19 | -0.1 | -1.89 | 5.24 | 5.29 | 5.08 | 393570 |
| 1730697300 | 5.29 | 0.2 | 3.93 | 5.15 | 5.41 | 5.15 | 567397 |
| 1730438100 | 5.09 | -0.1 | -1.93 | 5.0199999 | 5.15 | 5.0199999 | 246749 |
| 1730351700 | 5.19 | 0.18 | 3.59 | 4.97 | 5.21 | 4.94 | 723061 |
| 1730265300 | 5.01 | 0.11 | 2.24 | 5.01 | 5.13 | 4.97 | 383605 |
| 1730178900 | 4.9 | -0.12 | -2.39 | 5.08 | 5.11 | 4.83 | 485503 |
| 1730092500 | 5.0199999 | -0.1 | -1.95 | 5.13 | 5.1449999 | 4.97 | 447048 |
| 1729833300 | 5.12 | 0.12 | 2.40 | 5.01 | 5.17 | 5.01 | 258717 |
| 1729746900 | 5 | -0.1 | -1.96 | 5.05 | 5.08 | 4.91 | 538638 |
| 1729660500 | 5.1 | -0.04 | -0.78 | 5.12 | 5.19 | 4.98 | 484721 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
