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 | -0.22 | -6.6265060241 | 3.32 | 3.32 | 3.07 | 47690 | 3.11870393 | DE |
| 4 | -0.2 | -6.06060606061 | 3.3 | 3.39 | 3.06 | 73133 | 3.15638843 | DE |
| 12 | -1.4 | -31.1111111111 | 4.5 | 4.52 | 3.06 | 62826 | 3.44968843 | DE |
| 26 | -2.12 | -40.6130268199 | 5.22 | 5.57 | 3.06 | 42330 | 3.85059356 | DE |
| 52 | -1.53 | -33.0453563715 | 4.63 | 6.08 | 3.06 | 30311 | 4.34132871 | DE |
| 156 | -2.44 | -44.0433212996 | 5.54 | 7.6 | 2.82 | 37936 | 4.75096989 | DE |
| 260 | 1.02 | 49.0384615385 | 2.08 | 8.5 | 1.845 | 91842 | 5.32162402 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720505700 | 3.105 | 0.02 | 0.49 | 3.1 | 3.12 | 3.09 | 11943 |
| 1720419300 | 3.09 | -0.01 | -0.32 | 3.08 | 3.12 | 3.08 | 42216 |
| 1720160100 | 3.1 | -0.04 | -1.27 | 3.14 | 3.14 | 3.09 | 87963 |
| 1720073700 | 3.14 | 0.01 | 0.32 | 3.15 | 3.17 | 3.13 | 39077 |
| 1719987300 | 3.13 | -0.07 | -2.19 | 3.29 | 3.29 | 3.125 | 51435 |
| 1719900900 | 3.2 | -0.02 | -0.62 | 3.32 | 3.32 | 3.2 | 17760 |
| 1719814500 | 3.22 | -0.14 | -4.17 | 3.39 | 3.39 | 3.22 | 22455 |
| 1719555300 | 3.36 | 0.24 | 7.69 | 3.13 | 3.36 | 3.07 | 154014 |
| 1719468900 | 3.12 | 0.01 | 0.32 | 3.1 | 3.14 | 3.06 | 63467 |
| 1719382500 | 3.11 | -0.06 | -1.89 | 3.12 | 3.16 | 3.09 | 57007 |
| 1719296100 | 3.17 | 0.03 | 0.96 | 3.13 | 3.17 | 3.11 | 39017 |
| 1719209700 | 3.14 | 0.04 | 1.29 | 3.1 | 3.15 | 3.08 | 46133 |
| 1718950500 | 3.1 | -0.01 | -0.32 | 3.1 | 3.11 | 3.08 | 49909 |
| 1718864100 | 3.11 | 0 | 0.00 | 3.08 | 3.14 | 3.08 | 41192 |
| 1718777700 | 3.11 | 0.02 | 0.65 | 3.13 | 3.17 | 3.07 | 79249 |
| 1718691300 | 3.09 | -0.01 | -0.32 | 3.08 | 3.14 | 3.06 | 65047 |
| 1718604900 | 3.1 | -0.03 | -0.96 | 3.12 | 3.15 | 3.07 | 112711 |
| 1718345700 | 3.13 | 0.02 | 0.64 | 3.12 | 3.16 | 3.09 | 99852 |
| 1718259300 | 3.11 | -0.09 | -2.81 | 3.21 | 3.21 | 3.1 | 211841 |
| 1718172900 | 3.2 | -0.06 | -1.84 | 3.24 | 3.25 | 3.18 | 99596 |
| 1718086500 | 3.2599999 | -0.05 | -1.51 | 3.3 | 3.32 | 3.24 | 82723 |
| 1717740900 | 3.31 | -0.07 | -2.07 | 3.36 | 3.36 | 3.29 | 42955 |
| 1717654500 | 3.38 | 0.08 | 2.42 | 3.29 | 3.42 | 3.29 | 33033 |
| 1717568100 | 3.3 | 0.02 | 0.61 | 3.27 | 3.36 | 3.24 | 49485 |
| 1717481700 | 3.2799999 | -0.05 | -1.50 | 3.32 | 3.35 | 3.18 | 108835 |
| 1717395300 | 3.33 | -0.15 | -4.31 | 3.47 | 3.47 | 3.32 | 71800 |
| 1717136100 | 3.48 | 0.28 | 8.75 | 3.35 | 3.51 | 3.31 | 51083 |
| 1717049700 | 3.2 | 0.01 | 0.31 | 3.21 | 3.32 | 3.18 | 55051 |
| 1716963300 | 3.19 | -0.21 | -6.18 | 3.42 | 3.42 | 3.18 | 179713 |
| 1716876900 | 3.4 | -0.02 | -0.58 | 3.45 | 3.47 | 3.37 | 215747 |
| 1716790500 | 3.42 | 0.02 | 0.59 | 3.45 | 3.49 | 3.4 | 108768 |
| 1716531300 | 3.4 | -0.08 | -2.30 | 3.48 | 3.54 | 3.35 | 98062 |
| 1716444900 | 3.48 | -0.21 | -5.69 | 3.6 | 3.6 | 3.29 | 240182 |
| 1716358500 | 3.69 | -0.11 | -2.89 | 3.75 | 3.75 | 3.65 | 86987 |
| 1716272100 | 3.8 | 0.02 | 0.53 | 3.8 | 3.82 | 3.77 | 19929 |
| 1716185700 | 3.78 | 0 | 0.00 | 3.8 | 3.8 | 3.74 | 32837 |
| 1715926500 | 3.78 | -0.04 | -1.05 | 3.89 | 3.89 | 3.78 | 61394 |
| 1715840100 | 3.82 | 0.01 | 0.26 | 3.84 | 3.88 | 3.81 | 17826 |
| 1715753700 | 3.81 | -0.06 | -1.55 | 3.9 | 3.9 | 3.8 | 39618 |
| 1715667300 | 3.87 | 0 | 0.00 | 3.9 | 3.9 | 3.84 | 43611 |
| 1715580900 | 3.87 | -0.07 | -1.78 | 3.92 | 3.92 | 3.87 | 26719 |
| 1715321700 | 3.94 | 0.04 | 1.16 | 3.95 | 3.98 | 3.88 | 35461 |
| 1715235300 | 3.895 | -0.1 | -2.38 | 4 | 4 | 3.86 | 88430 |
| 1715148900 | 3.99 | -0.03 | -0.75 | 4.03 | 4.08 | 3.99 | 62030 |
| 1715062500 | 4.0199999 | -0.1 | -2.43 | 4.09 | 4.09 | 4.0199999 | 12905 |
| 1714976100 | 4.12 | -0.03 | -0.72 | 4.24 | 4.24 | 4.08 | 17174 |
| 1714716900 | 4.15 | -0.05 | -1.19 | 4.19 | 4.19 | 4.04 | 89302 |
| 1714630500 | 4.2 | -0.01 | -0.24 | 4.21 | 4.24 | 4.19 | 8717 |
| 1714544100 | 4.21 | -0.06 | -1.41 | 4.23 | 4.24 | 4.21 | 10494 |
| 1714457700 | 4.2699999 | 0.01 | 0.23 | 4.25 | 4.28 | 4.2 | 14796 |
| 1714371300 | 4.26 | 0.01 | 0.24 | 4.21 | 4.29 | 4.2 | 20687 |
| 1714112100 | 4.25 | -0.01 | -0.23 | 4.22 | 4.3 | 4.18 | 18978 |
| 1713939300 | 4.26 | 0.03 | 0.71 | 4.23 | 4.28 | 4.18 | 9842 |
| 1713852900 | 4.23 | -0.02 | -0.47 | 4.3 | 4.3 | 4.18 | 12769 |
| 1713766500 | 4.25 | -0.05 | -1.16 | 4.2699999 | 4.28 | 4.13 | 38723 |
| 1713507300 | 4.3 | -0.02 | -0.46 | 4.33 | 4.35 | 4.29 | 9778 |
| 1713420900 | 4.32 | -0.14 | -3.14 | 4.42 | 4.42 | 4.3 | 27699 |
| 1713334500 | 4.46 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.44 | 25433 |
| 1713248100 | 4.46 | -0.04 | -0.89 | 4.5 | 4.5 | 4.41 | 94412 |
| 1713161700 | 4.5 | -0.05 | -1.10 | 4.55 | 4.5599999 | 4.46 | 52139 |
| 1712902500 | 4.55 | -0.11 | -2.36 | 4.69 | 4.69 | 4.51 | 51017 |
| 1712816100 | 4.66 | -0.04 | -0.85 | 4.64 | 4.73 | 4.5599999 | 39784 |
| 1712729700 | 4.7 | 0.1 | 2.17 | 4.62 | 4.71 | 4.57 | 45360 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
