News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 3.59848484848 | 5.28 | 5.48 | 5.15 | 22951 | 5.29027446 | DE |
| 4 | -0.13 | -2.32142857143 | 5.6 | 5.78 | 5.15 | 57809 | 5.4592576 | DE |
| 12 | 0.6 | 12.3203285421 | 4.87 | 5.78 | 4.76 | 39758 | 5.33164919 | DE |
| 26 | 0.61 | 12.5514403292 | 4.86 | 5.78 | 4.55 | 33397 | 5.16857763 | DE |
| 52 | 1.74 | 46.6487935657 | 3.73 | 5.78 | 3.7 | 27489 | 4.85728013 | DE |
| 156 | 1.83 | 50.2747252747 | 3.64 | 5.78 | 2.83 | 24081 | 3.88972117 | DE |
| 260 | 2.8 | 104.868913858 | 2.67 | 5.78 | 1.99 | 30421 | 3.3487477 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742534100 | 5.47 | 0.04 | 0.74 | 5.4 | 5.47 | 5.35 | 124860 |
| 1742447700 | 5.43 | -0.02 | -0.37 | 5.45 | 5.45 | 5.4 | 19596 |
| 1742361300 | 5.45 | 0.14 | 2.54 | 5.33 | 5.48 | 5.28 | 13453 |
| 1742274900 | 5.315 | -0.01 | -0.19 | 5.3099999 | 5.33 | 5.29 | 11443 |
| 1742188500 | 5.325 | 0.02 | 0.28 | 5.36 | 5.4 | 5.325 | 14036 |
| 1741929300 | 5.3099999 | 0.14 | 2.71 | 5.34 | 5.34 | 5.16 | 44288 |
| 1741842900 | 5.17 | -0.08 | -1.52 | 5.28 | 5.28 | 5.15 | 31534 |
| 1741756500 | 5.25 | -0.04 | -0.76 | 5.34 | 5.34 | 5.23 | 30384 |
| 1741670100 | 5.29 | -0.02 | -0.38 | 5.34 | 5.34 | 5.28 | 37916 |
| 1741583700 | 5.3099999 | 0 | 0.00 | 5.45 | 5.45 | 5.28 | 86440 |
| 1741324500 | 5.3099999 | 0.03 | 0.57 | 5.4 | 5.4 | 5.25 | 24900 |
| 1741238100 | 5.28 | -0.08 | -1.49 | 5.28 | 5.28 | 5.23 | 13193 |
| 1741151700 | 5.36 | -0.06 | -1.11 | 5.35 | 5.37 | 5.3 | 36437 |
| 1741065300 | 5.42 | -0.03 | -0.46 | 5.48 | 5.48 | 5.3 | 13317 |
| 1740978900 | 5.445 | 0.02 | 0.37 | 5.43 | 5.47 | 5.36 | 30363 |
| 1740719700 | 5.425 | -0.07 | -1.18 | 5.5 | 5.5 | 5.34 | 61367 |
| 1740633300 | 5.49 | 0.03 | 0.55 | 5.5199999 | 5.5199999 | 5.48 | 40914 |
| 1740546900 | 5.46 | -0.07 | -1.18 | 5.48 | 5.5 | 5.46 | 10811 |
| 1740460500 | 5.525 | -0.03 | -0.45 | 5.65 | 5.65 | 5.44 | 60538 |
| 1740374100 | 5.55 | 0.05 | 0.91 | 5.6 | 5.6 | 5.51 | 50872 |
| 1740114900 | 5.5 | -0.15 | -2.65 | 5.65 | 5.65 | 5.5 | 371962 |
| 1740028500 | 5.65 | 0.05 | 0.89 | 5.6 | 5.78 | 5.59 | 172004 |
| 1739942100 | 5.6 | 0.29 | 5.46 | 5.43 | 5.6 | 5.35 | 70180 |
| 1739855700 | 5.3099999 | -0.02 | -0.38 | 5.3 | 5.355 | 5.29 | 69787 |
| 1739769300 | 5.33 | 0.05 | 0.95 | 5.3 | 5.35 | 5.3 | 63142 |
| 1739510100 | 5.28 | -0.03 | -0.56 | 5.3 | 5.35 | 5.26 | 35739 |
| 1739423700 | 5.3099999 | 0.08 | 1.53 | 5.28 | 5.33 | 5.28 | 96977 |
| 1739337300 | 5.23 | -0.1 | -1.88 | 5.29 | 5.3099999 | 5.23 | 69315 |
| 1739250900 | 5.33 | 0.04 | 0.76 | 5.34 | 5.345 | 5.26 | 91455 |
| 1739164500 | 5.29 | 0.03 | 0.57 | 5.3 | 5.35 | 5.29 | 50132 |
| 1738905300 | 5.26 | 0.06 | 1.15 | 5.2 | 5.26 | 5.19 | 64479 |
| 1738818900 | 5.2 | 0.04 | 0.78 | 5.16 | 5.2 | 5.15 | 36116 |
| 1738732500 | 5.16 | 0.1 | 1.98 | 5.1 | 5.2 | 5.1 | 44110 |
| 1738646100 | 5.0599999 | -0.06 | -1.08 | 5.12 | 5.12 | 5.0599999 | 39935 |
| 1738559700 | 5.115 | 0 | 0.10 | 5.14 | 5.15 | 5.1 | 34777 |
| 1738300500 | 5.11 | 0.18 | 3.65 | 5.23 | 5.26 | 5.05 | 65279 |
| 1738214100 | 4.93 | -0.04 | -0.80 | 5.0199999 | 5.0199999 | 4.91 | 20897 |
| 1738127700 | 4.97 | -0.01 | -0.20 | 5 | 5.04 | 4.95 | 12700 |
| 1738041300 | 4.98 | -0.04 | -0.80 | 5.03 | 5.05 | 4.96 | 11531 |
| 1737695700 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.11 | 5 | 14616 |
| 1737609300 | 5.0199999 | 0.04 | 0.80 | 5 | 5.0199999 | 4.97 | 6166 |
| 1737522900 | 4.98 | -0.03 | -0.60 | 5 | 5.05 | 4.95 | 22632 |
| 1737436500 | 5.01 | -0.06 | -1.18 | 5.07 | 5.18 | 4.98 | 22095 |
| 1737350100 | 5.07 | 0.05 | 1.00 | 5.11 | 5.11 | 5.01 | 29798 |
| 1737090900 | 5.0199999 | 0.06 | 1.21 | 4.96 | 5.11 | 4.96 | 32142 |
| 1737004500 | 4.96 | 0.06 | 1.22 | 4.97 | 5.01 | 4.91 | 15034 |
| 1736918100 | 4.9 | -0.03 | -0.61 | 4.99 | 5.01 | 4.9 | 23938 |
| 1736831700 | 4.93 | 0.04 | 0.82 | 4.9 | 4.94 | 4.9 | 2929 |
| 1736745300 | 4.89 | -0.01 | -0.20 | 4.88 | 4.94 | 4.86 | 10093 |
| 1736486100 | 4.9 | 0 | 0.00 | 4.95 | 4.99 | 4.88 | 4466 |
| 1736399700 | 4.9 | 0.03 | 0.62 | 4.87 | 4.95 | 4.86 | 6213 |
| 1736313300 | 4.87 | -0.07 | -1.42 | 4.92 | 4.97 | 4.87 | 4450 |
| 1736226900 | 4.94 | 0.03 | 0.61 | 5 | 5.01 | 4.88 | 13977 |
| 1736140500 | 4.91 | 0.06 | 1.24 | 4.91 | 4.91 | 4.82 | 5550 |
| 1735881300 | 4.85 | 0.09 | 1.89 | 4.82 | 4.91 | 4.82 | 4020 |
| 1735794900 | 4.76 | -0.14 | -2.86 | 4.9 | 4.9 | 4.76 | 2033 |
| 1735617660 | 4.9 | 0.08 | 1.66 | 4.88 | 4.9 | 4.84 | 615 |
| 1735535700 | 4.82 | -0.06 | -1.23 | 4.82 | 4.9 | 4.79 | 3106 |
| 1735276500 | 4.88 | 0.01 | 0.21 | 4.87 | 4.92 | 4.82 | 9621 |
| 1735014060 | 4.87 | -0.05 | -1.02 | 4.87 | 4.96 | 4.87 | 6 |
| 1734930900 | 4.92 | 0.02 | 0.41 | 4.98 | 4.98 | 4.88 | 13725 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
