News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.075 | 1.79640718563 | 4.175 | 4.37 | 4.105 | 3536 | 4.35115435 | DE |
| 4 | -0.08 | -1.84757505774 | 4.33 | 4.37 | 4.105 | 15449 | 4.21926222 | DE |
| 12 | 0.21 | 5.19801980198 | 4.04 | 4.37 | 3.9 | 16010 | 4.11577206 | DE |
| 26 | 0.945 | 28.5930408472 | 3.305 | 4.4 | 3.25 | 19117 | 3.888729 | DE |
| 52 | 1.26 | 42.1404682274 | 2.99 | 4.4 | 2.83 | 20394 | 3.51410547 | DE |
| 156 | 0.92 | 27.6276276276 | 3.33 | 4.75 | 2.83 | 20676 | 3.4201037 | DE |
| 260 | 0.25 | 6.25 | 4 | 5 | 2 | 30143 | 3.2313616 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722492900 | 4.3 | -0.07 | -1.49 | 4.305 | 4.34 | 4.28 | 5890 |
| 1722406500 | 4.365 | 0.17 | 4.05 | 4.18 | 4.37 | 4.18 | 15840 |
| 1722320100 | 4.195 | -0.03 | -0.59 | 4.105 | 4.2 | 4.105 | 570 |
| 1722233700 | 4.22 | -0.03 | -0.71 | 4.16 | 4.22 | 4.16 | 54 |
| 1721974500 | 4.25 | 0.02 | 0.47 | 4.19 | 4.25 | 4.19 | 1211 |
| 1721888100 | 4.23 | 0.03 | 0.71 | 4.175 | 4.23 | 4.175 | 6 |
| 1721801700 | 4.2 | -0.02 | -0.47 | 4.2 | 4.25 | 4.2 | 8126 |
| 1721715300 | 4.22 | 0.01 | 0.24 | 4.21 | 4.22 | 4.21 | 426 |
| 1721628900 | 4.21 | 0 | 0.12 | 4.17 | 4.21 | 4.17 | 19133 |
| 1721369700 | 4.205 | -0.01 | -0.12 | 4.2 | 4.29 | 4.2 | 4192 |
| 1721283300 | 4.21 | 0 | 0.00 | 4.21 | 4.215 | 4.21 | 155 |
| 1721196900 | 4.21 | -0.03 | -0.71 | 4.2 | 4.24 | 4.2 | 2322 |
| 1721110500 | 4.24 | 0.03 | 0.59 | 4.2 | 4.24 | 4.2 | 708 |
| 1721024100 | 4.215 | 0.04 | 1.08 | 4.17 | 4.2699999 | 4.17 | 8551 |
| 1720764900 | 4.17 | 0 | 0.00 | 4.15 | 4.17 | 4.15 | 5745 |
| 1720678500 | 4.17 | 0.03 | 0.72 | 4.14 | 4.18 | 4.12 | 41795 |
| 1720592100 | 4.14 | -0.03 | -0.72 | 4.2 | 4.2 | 4.12 | 13738 |
| 1720505700 | 4.17 | -0.07 | -1.65 | 4.215 | 4.215 | 4.12 | 5653 |
| 1720419300 | 4.24 | 0.03 | 0.71 | 4.23 | 4.24 | 4.22 | 4647 |
| 1720160100 | 4.21 | -0.02 | -0.47 | 4.23 | 4.265 | 4.18 | 8611 |
| 1720073700 | 4.23 | 0.03 | 0.71 | 4.33 | 4.33 | 4.12 | 167505 |
| 1719987300 | 4.2 | 0.18 | 4.35 | 4.0599999 | 4.2 | 4.05 | 82641 |
| 1719900900 | 4.025 | -0.07 | -1.59 | 4.09 | 4.11 | 3.96 | 33786 |
| 1719814500 | 4.09 | 0 | 0.00 | 4.09 | 4.12 | 4.09 | 2260 |
| 1719555300 | 4.09 | 0 | 0.00 | 4.09 | 4.15 | 4.07 | 16467 |
| 1719468900 | 4.09 | 0.04 | 0.99 | 4.05 | 4.13 | 4.05 | 4606 |
| 1719382500 | 4.05 | 0.02 | 0.50 | 4.05 | 4.1 | 4.05 | 8447 |
| 1719296100 | 4.03 | 0.01 | 0.25 | 4.05 | 4.0599999 | 4 | 42011 |
| 1719209700 | 4.0199999 | -0.01 | -0.25 | 4.04 | 4.04 | 4.0199999 | 3183 |
| 1718950500 | 4.03 | -0.02 | -0.49 | 4.05 | 4.05 | 4 | 20229 |
| 1718864100 | 4.05 | 0.03 | 0.75 | 4.05 | 4.0599999 | 4.05 | 2994 |
| 1718777700 | 4.0199999 | -0.08 | -1.95 | 4.1 | 4.1 | 4.0199999 | 2508 |
| 1718691300 | 4.1 | 0.02 | 0.49 | 4.1 | 4.1 | 4.01 | 17293 |
| 1718604900 | 4.08 | -0.01 | -0.24 | 4.0599999 | 4.13 | 3.99 | 24730 |
| 1718345700 | 4.09 | 0.09 | 2.25 | 4 | 4.1 | 4 | 9164 |
| 1718259300 | 4 | -0.04 | -0.99 | 3.98 | 4.03 | 3.96 | 10764 |
| 1718172900 | 4.04 | 0.03 | 0.75 | 4 | 4.04 | 4 | 32791 |
| 1718086500 | 4.01 | 0.02 | 0.50 | 3.98 | 4.03 | 3.935 | 16603 |
| 1717740900 | 3.99 | -0.06 | -1.48 | 4 | 4.01 | 3.99 | 5196 |
| 1717654500 | 4.05 | 0.05 | 1.25 | 3.99 | 4.0599999 | 3.96 | 38713 |
| 1717568100 | 4 | -0.04 | -0.99 | 4.0199999 | 4.03 | 3.93 | 41635 |
| 1717481700 | 4.04 | -0.16 | -3.81 | 4.09 | 4.09 | 4 | 11515 |
| 1717395300 | 4.2 | 0.09 | 2.19 | 4.11 | 4.2 | 4 | 22331 |
| 1717136100 | 4.11 | 0.11 | 2.75 | 4.1 | 4.11 | 3.97 | 7577 |
| 1717049700 | 4 | 0 | 0.00 | 4.09 | 4.11 | 4 | 3351 |
| 1716963300 | 4 | 0 | 0.00 | 4 | 4.01 | 4 | 3955 |
| 1716876900 | 4 | -0.01 | -0.25 | 4 | 4.01 | 3.9 | 13980 |
| 1716790500 | 4.01 | 0 | 0.00 | 4 | 4.03 | 4 | 19402 |
| 1716531300 | 4.01 | -0.01 | -0.25 | 4.01 | 4.03 | 4.01 | 5351 |
| 1716444900 | 4.0199999 | 0.02 | 0.50 | 4.12 | 4.12 | 3.98 | 11504 |
| 1716358500 | 4 | -0.02 | -0.50 | 4.05 | 4.1 | 3.98 | 21230 |
| 1716272100 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.03 | 4 | 3943 |
| 1716185700 | 4.0199999 | -0.08 | -1.95 | 4.12 | 4.12 | 3.91 | 14960 |
| 1715926500 | 4.1 | 0.06 | 1.49 | 4.0199999 | 4.12 | 4.01 | 15941 |
| 1715840100 | 4.04 | 0.01 | 0.25 | 4.01 | 4.05 | 4.01 | 7910 |
| 1715753700 | 4.03 | -0.03 | -0.74 | 4.05 | 4.05 | 3.95 | 14410 |
| 1715667300 | 4.0599999 | 0.04 | 1.00 | 4.2 | 4.2 | 4.0599999 | 11432 |
| 1715580900 | 4.0199999 | -0.1 | -2.43 | 4.04 | 4.07 | 4.0199999 | 13700 |
| 1715321700 | 4.12 | 0.02 | 0.49 | 4.13 | 4.13 | 4.12 | 3032 |
| 1715235300 | 4.1 | 0.09 | 2.12 | 4.04 | 4.1 | 4.0199999 | 14068 |
| 1715148900 | 4.015 | 0.16 | 4.02 | 4 | 4.045 | 4 | 5819 |
| 1715062500 | 3.86 | -0.29 | -6.99 | 4.0599999 | 4.14 | 3.85 | 61144 |
| 1714976100 | 4.15 | -0.04 | -0.95 | 4.19 | 4.2 | 4.04 | 5401 |
| 1714716900 | 4.19 | 0.12 | 2.95 | 4.0599999 | 4.2 | 4.0599999 | 16117 |
| 1714630500 | 4.07 | 0.05 | 1.24 | 4 | 4.13 | 4 | 4029 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
