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 | -0.12 | -2.15827338129 | 5.56 | 5.6 | 5.44 | 52645 | 5.55111913 | DE |
| 4 | -0.19 | -3.37477797513 | 5.63 | 5.7 | 5.44 | 43545 | 5.56730465 | DE |
| 12 | -0.25 | -4.39367311072 | 5.69 | 5.77 | 5.41 | 44580 | 5.59387888 | DE |
| 26 | -0.16 | -2.85714285714 | 5.6 | 5.93 | 5.38 | 46628 | 5.60934909 | DE |
| 52 | -0.04 | -0.729927007299 | 5.48 | 5.93 | 5.015 | 50670 | 5.40165766 | DE |
| 156 | -0.14 | -2.50896057348 | 5.58 | 5.93 | 4.91 | 41500 | 5.27299119 | DE |
| 260 | 0.04 | 0.740740740741 | 5.4 | 6.3 | 3.68 | 41274 | 5.26104304 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740028500 | 5.46 | -0.07 | -1.27 | 5.53 | 5.53 | 5.46 | 18320 |
| 1739942100 | 5.53 | -0.01 | -0.18 | 5.53 | 5.53 | 5.45 | 91564 |
| 1739855700 | 5.54 | -0.03 | -0.54 | 5.59 | 5.6 | 5.53 | 45230 |
| 1739769300 | 5.57 | -0.01 | -0.18 | 5.58 | 5.6 | 5.55 | 43355 |
| 1739510100 | 5.58 | 0.02 | 0.36 | 5.5599999 | 5.59 | 5.5599999 | 44016 |
| 1739423700 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.58 | 5.54 | 39058 |
| 1739337300 | 5.5599999 | 0 | 0.00 | 5.58 | 5.58 | 5.55 | 16210 |
| 1739250900 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.58 | 5.55 | 29444 |
| 1739164500 | 5.5599999 | -0.02 | -0.36 | 5.57 | 5.57 | 5.53 | 59078 |
| 1738905300 | 5.58 | 0 | 0.00 | 5.58 | 5.59 | 5.55 | 68990 |
| 1738818900 | 5.58 | 0.02 | 0.36 | 5.59 | 5.59 | 5.57 | 30553 |
| 1738732500 | 5.5599999 | 0 | 0.00 | 5.59 | 5.59 | 5.5599999 | 57126 |
| 1738646100 | 5.5599999 | 0.02 | 0.36 | 5.55 | 5.61 | 5.55 | 79544 |
| 1738559700 | 5.54 | -0.07 | -1.25 | 5.64 | 5.64 | 5.53 | 54240 |
| 1738300500 | 5.61 | -0.03 | -0.53 | 5.64 | 5.7 | 5.61 | 26424 |
| 1738214100 | 5.64 | 0.08 | 1.44 | 5.58 | 5.67 | 5.58 | 28938 |
| 1738127700 | 5.5599999 | -0.04 | -0.71 | 5.6 | 5.62 | 5.5599999 | 51129 |
| 1738041300 | 5.6 | -0.02 | -0.36 | 5.62 | 5.62 | 5.59 | 26077 |
| 1737695700 | 5.62 | -0.04 | -0.71 | 5.67 | 5.69 | 5.61 | 21050 |
| 1737609300 | 5.66 | 0.04 | 0.71 | 5.63 | 5.69 | 5.63 | 15328 |
| 1737522900 | 5.62 | -0.02 | -0.35 | 5.69 | 5.7 | 5.62 | 54149 |
| 1737436500 | 5.64 | 0.04 | 0.71 | 5.6 | 5.69 | 5.6 | 72878 |
| 1737350100 | 5.6 | -0.03 | -0.53 | 5.62 | 5.66 | 5.58 | 52054 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
