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 | -0.03 | -0.530035335689 | 5.66 | 5.74 | 5.52 | 31815 | 5.64038786 | DE |
| 4 | 0.05 | 0.89605734767 | 5.58 | 5.74 | 5.41 | 32031 | 5.58651283 | DE |
| 12 | -0.02 | -0.353982300885 | 5.65 | 5.93 | 5.41 | 47908 | 5.64816724 | DE |
| 26 | 0.38 | 7.2380952381 | 5.25 | 5.93 | 5.18 | 50721 | 5.55350897 | DE |
| 52 | 0.49 | 9.53307392996 | 5.14 | 5.93 | 5.015 | 50021 | 5.37554933 | DE |
| 156 | -0.03 | -0.530035335689 | 5.66 | 5.93 | 4.91 | 41611 | 5.27153489 | DE |
| 260 | 0.41 | 7.85440613027 | 5.22 | 6.3 | 3.68 | 41242 | 5.25004501 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737090900 | 5.63 | -0.01 | -0.18 | 5.64 | 5.67 | 5.5599999 | 28450 |
| 1737004500 | 5.64 | -0.03 | -0.53 | 5.65 | 5.65 | 5.58 | 7569 |
| 1736918100 | 5.67 | 0.13 | 2.35 | 5.68 | 5.68 | 5.5599999 | 2923 |
| 1736831700 | 5.54 | -0.15 | -2.64 | 5.63 | 5.67 | 5.54 | 33867 |
| 1736745300 | 5.69 | 0.06 | 1.07 | 5.6 | 5.69 | 5.5199999 | 74494 |
| 1736486100 | 5.63 | -0.01 | -0.18 | 5.62 | 5.74 | 5.61 | 36399 |
| 1736399700 | 5.64 | -0.03 | -0.53 | 5.66 | 5.68 | 5.63 | 11393 |
| 1736313300 | 5.67 | 0.1 | 1.80 | 5.57 | 5.73 | 5.57 | 75389 |
| 1736226900 | 5.57 | -0.03 | -0.54 | 5.6 | 5.63 | 5.57 | 18205 |
| 1736140500 | 5.6 | 0 | 0.00 | 5.6 | 5.63 | 5.59 | 32726 |
| 1735881300 | 5.6 | 0.05 | 0.90 | 5.59 | 5.6 | 5.55 | 41263 |
| 1735794900 | 5.55 | -0.03 | -0.45 | 5.57 | 5.57 | 5.55 | 18220 |
| 1735617660 | 5.575 | 0.03 | 0.45 | 5.55 | 5.6 | 5.55 | 13145 |
| 1735535700 | 5.55 | -0.05 | -0.89 | 5.6 | 5.6 | 5.55 | 2341 |
| 1735276500 | 5.6 | 0.09 | 1.63 | 5.5199999 | 5.6 | 5.5199999 | 14690 |
| 1735014060 | 5.51 | 0.05 | 0.92 | 5.5 | 5.59 | 5.5 | 10259 |
| 1734930900 | 5.46 | -0.06 | -1.09 | 5.45 | 5.5199999 | 5.45 | 58041 |
| 1734671700 | 5.5199999 | 0 | 0.00 | 5.53 | 5.53 | 5.41 | 72856 |
| 1734585300 | 5.5199999 | -0.07 | -1.25 | 5.58 | 5.58 | 5.5199999 | 28323 |
| 1734498900 | 5.59 | 0.05 | 0.90 | 5.5599999 | 5.6 | 5.55 | 47709 |
| 1734412500 | 5.54 | 0.05 | 0.91 | 5.55 | 5.58 | 5.5199999 | 83729 |
| 1734326100 | 5.49 | -0.07 | -1.26 | 5.55 | 5.5599999 | 5.47 | 53979 |
| 1734066900 | 5.5599999 | -0.05 | -0.89 | 5.61 | 5.61 | 5.51 | 46798 |
| 1733980500 | 5.61 | 0.06 | 1.08 | 5.62 | 5.62 | 5.5599999 | 5221 |
| 1733894100 | 5.55 | -0.04 | -0.72 | 5.58 | 5.64 | 5.53 | 28338 |
| 1733807700 | 5.59 | -0.03 | -0.53 | 5.68 | 5.68 | 5.58 | 52752 |
| 1733721300 | 5.62 | -0.01 | -0.18 | 5.65 | 5.68 | 5.61 | 74381 |
| 1733462100 | 5.63 | -0.05 | -0.88 | 5.69 | 5.69 | 5.62 | 22545 |
| 1733375700 | 5.68 | 0.06 | 1.07 | 5.67 | 5.69 | 5.63 | 121081 |
| 1733289300 | 5.62 | -0.02 | -0.35 | 5.66 | 5.67 | 5.62 | 76490 |
| 1733202900 | 5.64 | -0.01 | -0.18 | 5.66 | 5.67 | 5.62 | 121290 |
| 1733116500 | 5.65 | -0.1 | -1.74 | 5.74 | 5.74 | 5.61 | 147327 |
| 1732857300 | 5.75 | 0.04 | 0.70 | 5.7699999 | 5.7699999 | 5.7 | 12485 |
| 1732770900 | 5.71 | 0.02 | 0.35 | 5.69 | 5.7699999 | 5.67 | 15372 |
| 1732684500 | 5.69 | -0.04 | -0.70 | 5.73 | 5.88 | 5.66 | 29083 |
| 1732598100 | 5.73 | -0.04 | -0.69 | 5.7699999 | 5.8 | 5.72 | 86589 |
| 1732511700 | 5.7699999 | 0.03 | 0.52 | 5.79 | 5.82 | 5.7699999 | 75429 |
| 1732252500 | 5.74 | 0.04 | 0.70 | 5.73 | 5.78 | 5.71 | 55182 |
| 1732166100 | 5.7 | -0.08 | -1.38 | 5.83 | 5.83 | 5.7 | 37577 |
| 1732079700 | 5.78 | 0 | 0.00 | 5.8 | 5.93 | 5.78 | 63707 |
| 1731993300 | 5.78 | 0.09 | 1.58 | 5.74 | 5.8 | 5.73 | 77185 |
| 1731906900 | 5.69 | -0.07 | -1.22 | 5.76 | 5.76 | 5.69 | 18460 |
| 1731647700 | 5.76 | 0.02 | 0.44 | 5.74 | 5.76 | 5.71 | 48075 |
| 1731561300 | 5.735 | 0.07 | 1.15 | 5.74 | 5.765 | 5.69 | 77811 |
| 1731474900 | 5.67 | -0.04 | -0.70 | 5.75 | 5.75 | 5.67 | 14663 |
| 1731388500 | 5.71 | -0.05 | -0.87 | 5.75 | 5.75 | 5.67 | 53848 |
| 1731302100 | 5.76 | 0.07 | 1.23 | 5.69 | 5.78 | 5.64 | 45162 |
| 1731042900 | 5.69 | 0.07 | 1.25 | 5.7 | 5.74 | 5.65 | 109140 |
| 1730956500 | 5.62 | 0 | 0.00 | 5.62 | 5.66 | 5.62 | 14313 |
| 1730870100 | 5.62 | 0.04 | 0.72 | 5.64 | 5.64 | 5.57 | 98958 |
| 1730783700 | 5.58 | -0.11 | -1.93 | 5.69 | 5.69 | 5.5599999 | 38713 |
| 1730697300 | 5.69 | 0.06 | 1.07 | 5.62 | 5.72 | 5.62 | 47197 |
| 1730438100 | 5.63 | 0.01 | 0.18 | 5.63 | 5.75 | 5.6 | 59344 |
| 1730351700 | 5.62 | 0.01 | 0.18 | 5.69 | 5.69 | 5.6 | 34829 |
| 1730265300 | 5.61 | -0.08 | -1.41 | 5.69 | 5.7699999 | 5.61 | 31733 |
| 1730178900 | 5.69 | 0.05 | 0.89 | 5.72 | 5.8 | 5.69 | 38881 |
| 1730092500 | 5.64 | -0.01 | -0.18 | 5.65 | 5.73 | 5.63 | 74070 |
| 1729833300 | 5.65 | -0.01 | -0.18 | 5.7 | 5.7 | 5.62 | 28043 |
| 1729746900 | 5.66 | -0.04 | -0.70 | 5.65 | 5.7 | 5.64 | 18719 |
| 1729660500 | 5.7 | -0.08 | -1.38 | 5.7699999 | 5.7699999 | 5.66 | 54624 |
| 1729574100 | 5.78 | 0.02 | 0.35 | 5.76 | 5.78 | 5.73 | 24497 |
| 1729487700 | 5.76 | 0.01 | 0.17 | 5.72 | 5.76 | 5.7 | 32983 |
| 1729228500 | 5.75 | 0.05 | 0.88 | 5.75 | 5.75 | 5.71 | 5556 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
