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 | -0.35 | -5.09461426492 | 6.87 | 6.885 | 6.38 | 413913 | 6.57393646 | DE |
| 4 | 0.39 | 6.36215334421 | 6.13 | 6.885 | 6.01 | 470730 | 6.6181196 | DE |
| 12 | 1.09 | 20.073664825 | 5.43 | 6.885 | 5.31 | 479201 | 6.26396655 | DE |
| 26 | 2.35 | 56.3549160671 | 4.17 | 6.885 | 4.08 | 486876 | 5.43073248 | DE |
| 52 | 3.38 | 107.643312102 | 3.14 | 6.885 | 3.13 | 452748 | 4.77302795 | DE |
| 156 | 4.755 | 269.40509915 | 1.765 | 6.885 | 1.055 | 265395 | 3.51643976 | DE |
| 260 | 6.02 | 1204 | 0.5 | 6.885 | 0.47 | 393466 | 2.00779823 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740546900 | 6.46 | -0.02 | -0.31 | 6.34 | 6.535 | 6.34 | 281419 |
| 1740460500 | 6.48 | -0.1 | -1.52 | 6.57 | 6.57 | 6.38 | 596648 |
| 1740374100 | 6.58 | 0.09 | 1.39 | 6.41 | 6.6 | 6.41 | 376387 |
| 1740114900 | 6.49 | -0.12 | -1.82 | 6.59 | 6.6 | 6.45 | 347891 |
| 1740028500 | 6.61 | -0.14 | -2.07 | 6.82 | 6.88 | 6.54 | 348874 |
| 1739942100 | 6.75 | -0.01 | -0.15 | 6.87 | 6.885 | 6.68 | 399764 |
| 1739855700 | 6.76 | -0.09 | -1.31 | 6.86 | 6.87 | 6.7 | 188126 |
| 1739769300 | 6.85 | 0.22 | 3.32 | 6.5 | 6.86 | 6.47 | 667949 |
| 1739510100 | 6.63 | 0.06 | 0.91 | 6.5199999 | 6.72 | 6.5199999 | 355893 |
| 1739423700 | 6.57 | -0.07 | -1.05 | 6.75 | 6.75 | 6.41 | 800740 |
| 1739337300 | 6.64 | -0.01 | -0.15 | 6.67 | 6.75 | 6.54 | 694874 |
| 1739250900 | 6.65 | 0.08 | 1.22 | 6.63 | 6.72 | 6.36 | 526273 |
| 1739164500 | 6.57 | -0.2 | -2.95 | 6.78 | 6.78 | 6.545 | 390624 |
| 1738905300 | 6.77 | -0.01 | -0.15 | 6.78 | 6.825 | 6.66 | 319859 |
| 1738818900 | 6.78 | 0.12 | 1.80 | 6.71 | 6.84 | 6.68 | 438594 |
| 1738732500 | 6.66 | 0.07 | 0.99 | 6.65 | 6.84 | 6.62 | 463811 |
| 1738646100 | 6.595 | -0.03 | -0.38 | 6.66 | 6.78 | 6.51 | 1001772 |
| 1738559700 | 6.62 | 0.02 | 0.30 | 6.48 | 6.78 | 6.46 | 478024 |
| 1738300500 | 6.6 | 0.27 | 4.27 | 6.37 | 6.61 | 6.35 | 303321 |
| 1738214100 | 6.33 | -0.05 | -0.78 | 6.45 | 6.47 | 6.2699999 | 199396 |
| 1738127700 | 6.38 | 0.2 | 3.24 | 6.13 | 6.39 | 6.01 | 515770 |
| 1738041300 | 6.18 | -0.01 | -0.16 | 6.21 | 6.25 | 6.09 | 379113 |
| 1737695700 | 6.19 | 0.02 | 0.32 | 6.19 | 6.2699999 | 6.08 | 363912 |
| 1737609300 | 6.17 | 0.06 | 0.98 | 6.1 | 6.2 | 6.05 | 380774 |
| 1737522900 | 6.11 | 0.04 | 0.66 | 5.95 | 6.15 | 5.91 | 260361 |
| 1737436500 | 6.07 | 0.02 | 0.33 | 6.0599999 | 6.075 | 5.96 | 413196 |
| 1737350100 | 6.05 | -0.19 | -3.04 | 6.24 | 6.24 | 5.97 | 495968 |
| 1737090900 | 6.24 | 0.09 | 1.46 | 6.13 | 6.24 | 6.09 | 301422 |
| 1737004500 | 6.15 | 0.07 | 1.15 | 6.12 | 6.22 | 6.09 | 404201 |
| 1736918100 | 6.08 | -0.01 | -0.16 | 6.07 | 6.11 | 6.03 | 149996 |
| 1736831700 | 6.09 | 0.02 | 0.33 | 6.1 | 6.14 | 6.0199999 | 208956 |
| 1736745300 | 6.07 | -0.15 | -2.41 | 6.18 | 6.2 | 6.0599999 | 131909 |
| 1736486100 | 6.22 | 0 | 0.00 | 6.3 | 6.34 | 6.15 | 297976 |
| 1736399700 | 6.22 | 0.02 | 0.32 | 6.2 | 6.25 | 6.16 | 215203 |
| 1736313300 | 6.2 | -0.1 | -1.59 | 6.26 | 6.2699999 | 6.04 | 364646 |
| 1736226900 | 6.3 | 0.04 | 0.64 | 6.2699999 | 6.43 | 6.16 | 526716 |
| 1736140500 | 6.26 | -0.01 | -0.16 | 6.28 | 6.3 | 6.18 | 226925 |
| 1735881300 | 6.2699999 | -0.08 | -1.26 | 6.35 | 6.38 | 6.18 | 510438 |
| 1735794900 | 6.35 | -0.01 | -0.16 | 6.39 | 6.39 | 6.25 | 323412 |
| 1735617660 | 6.36 | 0.03 | 0.47 | 6.3 | 6.36 | 6.175 | 172291 |
| 1735535700 | 6.33 | 0.19 | 3.09 | 6.15 | 6.34 | 6.13 | 591433 |
| 1735276500 | 6.14 | 0.01 | 0.16 | 6.15 | 6.29 | 6.08 | 1173712 |
| 1735014060 | 6.13 | 0.04 | 0.66 | 6.1 | 6.13 | 6.03 | 206310 |
| 1734930900 | 6.09 | 0.28 | 4.82 | 5.85 | 6.4 | 5.85 | 862879 |
| 1734671700 | 5.8099999 | 0.11 | 1.93 | 5.78 | 5.85 | 5.63 | 659621 |
| 1734585300 | 5.7 | -0.08 | -1.38 | 5.62 | 5.74 | 5.62 | 390542 |
| 1734498900 | 5.78 | 0.04 | 0.70 | 5.74 | 5.84 | 5.71 | 294706 |
| 1734412500 | 5.74 | 0.02 | 0.35 | 5.72 | 5.7699999 | 5.58 | 697932 |
| 1734326100 | 5.72 | -0.21 | -3.54 | 5.95 | 5.95 | 5.61 | 927609 |
| 1734066900 | 5.93 | -0.09 | -1.50 | 5.95 | 6.01 | 5.87 | 283677 |
| 1733980500 | 6.0199999 | 0.07 | 1.18 | 5.97 | 6.07 | 5.89 | 392022 |
| 1733894100 | 5.95 | -0.02 | -0.34 | 6 | 6.12 | 5.94 | 505796 |
| 1733807700 | 5.97 | -0.48 | -7.44 | 6.14 | 6.14 | 5.91 | 848943 |
| 1733721300 | 6.45 | 0.35 | 5.74 | 6.22 | 6.5599999 | 6.15 | 1438768 |
| 1733462100 | 6.1 | 0.42 | 7.39 | 5.7 | 6.19 | 5.68 | 1280137 |
| 1733375700 | 5.68 | 0.28 | 5.19 | 5.45 | 5.78 | 5.42 | 379578 |
| 1733289300 | 5.4 | -0.02 | -0.37 | 5.43 | 5.46 | 5.3099999 | 359612 |
| 1733202900 | 5.42 | -0.13 | -2.34 | 5.55 | 5.5599999 | 5.41 | 257524 |
| 1733116500 | 5.55 | -0.03 | -0.54 | 5.55 | 5.5599999 | 5.41 | 297246 |
| 1732857300 | 5.58 | -0.04 | -0.71 | 5.62 | 5.71 | 5.545 | 193967 |
| 1732770900 | 5.62 | 0.19 | 3.50 | 5.43 | 5.72 | 5.43 | 705285 |
| 1732684500 | 5.43 | -0.03 | -0.55 | 5.42 | 5.54 | 5.37 | 297848 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
