News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -1.41509433962 | 4.24 | 4.28 | 4.11 | 238138 | 4.19852834 | DE |
| 4 | -0.5 | -10.6837606838 | 4.68 | 4.69 | 3.98 | 375323 | 4.36991133 | DE |
| 12 | 0.33 | 8.57142857143 | 3.85 | 4.87 | 3.8 | 370486 | 4.3810819 | DE |
| 26 | 1.06 | 33.9743589744 | 3.12 | 4.87 | 3.1 | 415956 | 3.98364961 | DE |
| 52 | 2.315 | 124.128686327 | 1.865 | 4.87 | 1.825 | 291489 | 3.56601541 | DE |
| 156 | 3.41 | 442.857142857 | 0.77 | 4.87 | 0.76 | 246594 | 2.33691036 | DE |
| 260 | 3.49 | 505.797101449 | 0.69 | 4.87 | 0.47 | 384211 | 1.4580263 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724393700 | 4.18 | 0 | 0.00 | 4.19 | 4.24 | 4.11 | 601486 |
| 1724307300 | 4.18 | -0.03 | -0.59 | 4.21 | 4.22 | 4.15 | 161230 |
| 1724220900 | 4.205 | -0.02 | -0.36 | 4.2 | 4.21 | 4.13 | 257666 |
| 1724134500 | 4.22 | -0.01 | -0.24 | 4.22 | 4.25 | 4.13 | 195574 |
| 1724048100 | 4.23 | 0.06 | 1.44 | 4.16 | 4.255 | 4.14 | 285672 |
| 1723788900 | 4.17 | 0.01 | 0.24 | 4.22 | 4.2699999 | 4.1449999 | 254886 |
| 1723702500 | 4.16 | -0.11 | -2.58 | 4.24 | 4.28 | 4.15 | 196892 |
| 1723616100 | 4.2699999 | -0.01 | -0.23 | 4.25 | 4.29 | 4.2 | 263796 |
| 1723529700 | 4.28 | 0.07 | 1.66 | 4.25 | 4.34 | 4.22 | 382139 |
| 1723443300 | 4.21 | -0.01 | -0.24 | 4.22 | 4.3 | 4.13 | 246061 |
| 1723184100 | 4.22 | -0.02 | -0.47 | 4.3099999 | 4.35 | 4.21 | 145946 |
| 1723097700 | 4.24 | -0.19 | -4.29 | 4.38 | 4.425 | 4.22 | 286960 |
| 1723011300 | 4.43 | 0.25 | 5.98 | 4.18 | 4.48 | 4.18 | 563264 |
| 1722924900 | 4.18 | 0.02 | 0.48 | 4.07 | 4.26 | 3.98 | 656201 |
| 1722838500 | 4.16 | -0.35 | -7.76 | 4.4 | 4.43 | 4.1 | 512314 |
| 1722579300 | 4.51 | -0.1 | -2.17 | 4.57 | 4.59 | 4.47 | 312711 |
| 1722492900 | 4.61 | 0.15 | 3.36 | 4.55 | 4.65 | 4.5199999 | 755172 |
| 1722406500 | 4.46 | 0.04 | 0.90 | 4.46 | 4.51 | 4.39 | 352364 |
| 1722320100 | 4.42 | -0.15 | -3.28 | 4.53 | 4.53 | 4.32 | 533796 |
| 1722233700 | 4.57 | -0.02 | -0.44 | 4.63 | 4.68 | 4.53 | 877589 |
| 1721974500 | 4.59 | -0.04 | -0.86 | 4.62 | 4.69 | 4.59 | 219261 |
| 1721888100 | 4.63 | -0.06 | -1.28 | 4.68 | 4.68 | 4.55 | 208201 |
| 1721801700 | 4.69 | 0.01 | 0.21 | 4.69 | 4.74 | 4.66 | 175028 |
| 1721715300 | 4.68 | -0.02 | -0.43 | 4.76 | 4.8099999 | 4.66 | 260553 |
| 1721628900 | 4.7 | -0.02 | -0.42 | 4.7 | 4.73 | 4.67 | 136528 |
| 1721369700 | 4.72 | -0.08 | -1.67 | 4.76 | 4.8099999 | 4.67 | 157625 |
| 1721283300 | 4.8 | 0.11 | 2.35 | 4.68 | 4.87 | 4.68 | 334437 |
| 1721196900 | 4.69 | -0.04 | -0.85 | 4.7 | 4.78 | 4.64 | 282320 |
| 1721110500 | 4.73 | -0.03 | -0.63 | 4.8 | 4.835 | 4.69 | 334304 |
| 1721024100 | 4.76 | 0.13 | 2.81 | 4.7 | 4.82 | 4.69 | 404418 |
| 1720764900 | 4.63 | -0.06 | -1.28 | 4.72 | 4.72 | 4.63 | 214159 |
| 1720678500 | 4.69 | -0.01 | -0.21 | 4.71 | 4.7699999 | 4.69 | 207577 |
| 1720592100 | 4.7 | 0.01 | 0.21 | 4.66 | 4.71 | 4.65 | 147372 |
| 1720505700 | 4.69 | -0.01 | -0.21 | 4.71 | 4.74 | 4.64 | 318326 |
| 1720419300 | 4.7 | 0.22 | 4.91 | 4.5599999 | 4.72 | 4.55 | 473382 |
| 1720160100 | 4.48 | 0.06 | 1.36 | 4.44 | 4.505 | 4.37 | 387399 |
| 1720073700 | 4.42 | 0.01 | 0.23 | 4.42 | 4.46 | 4.33 | 276568 |
| 1719987300 | 4.41 | 0.08 | 1.85 | 4.38 | 4.46 | 4.35 | 318749 |
| 1719900900 | 4.33 | 0.02 | 0.46 | 4.3099999 | 4.375 | 4.24 | 256429 |
| 1719814500 | 4.3099999 | -0.11 | -2.38 | 4.41 | 4.41 | 4.2699999 | 414638 |
| 1719555300 | 4.415 | 0.05 | 1.26 | 4.35 | 4.44 | 4.2 | 945441 |
| 1719468900 | 4.36 | 0.09 | 2.11 | 4.28 | 4.38 | 4.22 | 2114945 |
| 1719382500 | 4.2699999 | -0.02 | -0.47 | 4.29 | 4.34 | 4.235 | 368085 |
| 1719296100 | 4.29 | -0.11 | -2.50 | 4.35 | 4.38 | 4.25 | 824317 |
| 1719209700 | 4.4 | 0.1 | 2.33 | 4.3 | 4.46 | 4.28 | 322386 |
| 1718950500 | 4.3 | 0.01 | 0.23 | 4.3 | 4.36 | 4.23 | 329110 |
| 1718864100 | 4.29 | -0.04 | -0.92 | 4.33 | 4.39 | 4.26 | 163732 |
| 1718777700 | 4.33 | -0.1 | -2.15 | 4.47 | 4.47 | 4.32 | 205107 |
| 1718691300 | 4.425 | 0.04 | 1.03 | 4.45 | 4.46 | 4.3 | 230452 |
| 1718604900 | 4.38 | -0.03 | -0.57 | 4.45 | 4.5599999 | 4.36 | 419811 |
| 1718345700 | 4.405 | 0.09 | 1.97 | 4.4 | 4.5 | 4.35 | 604796 |
| 1718259300 | 4.32 | 0.19 | 4.60 | 4.17 | 4.35 | 4.16 | 505430 |
| 1718172900 | 4.13 | 0.09 | 2.23 | 3.99 | 4.18 | 3.99 | 423884 |
| 1718086500 | 4.04 | 0.03 | 0.75 | 3.99 | 4.04 | 3.97 | 180352 |
| 1717740900 | 4.01 | 0.04 | 1.01 | 3.98 | 4.0199999 | 3.9 | 183649 |
| 1717654500 | 3.97 | 0.12 | 3.12 | 3.87 | 4.04 | 3.85 | 210392 |
| 1717568100 | 3.85 | -0.03 | -0.77 | 3.88 | 3.88 | 3.8 | 230459 |
| 1717481700 | 3.88 | -0.13 | -3.24 | 4 | 4.03 | 3.85 | 313274 |
| 1717395300 | 4.01 | 0.03 | 0.75 | 3.99 | 4.0199999 | 3.93 | 213300 |
| 1717136100 | 3.98 | 0.1 | 2.58 | 3.86 | 3.99 | 3.86 | 227997 |
| 1717049700 | 3.88 | 0.02 | 0.52 | 3.85 | 3.95 | 3.835 | 235458 |
| 1716963300 | 3.86 | -0.04 | -1.03 | 3.91 | 3.91 | 3.81 | 141517 |
| 1716876900 | 3.9 | -0.08 | -2.01 | 3.99 | 4.0199999 | 3.88 | 189834 |
| 1716790500 | 3.98 | 0.01 | 0.25 | 3.99 | 4.1 | 3.95 | 230574 |
| 1716531300 | 3.97 | -0.02 | -0.50 | 3.98 | 4 | 3.91 | 99064 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
