News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -2.20385674931 | 7.26 | 7.853 | 6.68 | 1513 | 7.44140743 | DE |
| 4 | 1.221 | 20.7688382378 | 5.879 | 9.688 | 5.879 | 3732 | 7.71391839 | DE |
| 12 | 2.324 | 48.6599664992 | 4.776 | 9.688 | 4.776 | 4050 | 6.50224147 | DE |
| 26 | 6.0354 | 566.917151982 | 1.0646 | 9.688 | 1.0304 | 5749 | 5.18879447 | DE |
| 52 | 5.59 | 370.198675497 | 1.51 | 9.688 | 1.0304 | 5365 | 4.70278073 | DE |
| 156 | 5.59 | 370.198675497 | 1.51 | 9.688 | 1.0304 | 5365 | 4.70278073 | DE |
| 260 | 5.59 | 370.198675497 | 1.51 | 9.688 | 1.0304 | 5365 | 4.70278073 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732812900 | 6.68 | -0.39 | -5.57 | 7.35 | 7.7 | 6.68 | 1897 |
| 1732726500 | 7.074 | -0.18 | -2.43 | 7.074 | 7.074 | 7.074 | 3 |
| 1732640100 | 7.25 | -0.44 | -5.67 | 7.228 | 7.329 | 7.228 | 3561 |
| 1732553700 | 7.686 | -0.17 | -2.11 | 7.853 | 7.853 | 7.635 | 1753 |
| 1732294500 | 7.852 | 0.35 | 4.67 | 7.784 | 7.852 | 7.599 | 336 |
| 1732208100 | 7.502 | 0.24 | 3.28 | 7.26 | 7.502 | 7.26 | 1914 |
| 1732121700 | 7.264 | 0.26 | 3.77 | 7.339 | 7.339 | 7.04 | 12909 |
| 1732035300 | 7 | -0.99 | -12.43 | 7.551 | 7.551 | 7 | 7435 |
| 1731948900 | 7.994 | -0.02 | -0.22 | 8.467 | 8.499 | 7.977 | 4393 |
| 1731689700 | 8.012 | -0.08 | -1.01 | 8.204 | 8.204 | 8.012 | 2219 |
| 1731603300 | 8.094 | -0.59 | -6.76 | 8.436 | 8.564 | 8.094 | 3233 |
| 1731516900 | 8.6809999 | -0.12 | -1.39 | 8.897 | 9.236 | 8.647 | 4953 |
| 1731430500 | 8.803 | -0.49 | -5.22 | 9.294 | 9.688 | 8.803 | 4506 |
| 1731344100 | 9.288 | 0.42 | 4.70 | 8.05 | 9.288 | 8.05 | 2267 |
| 1731084900 | 8.871 | 0.52 | 6.24 | 8.542 | 8.871 | 8.392 | 3758 |
| 1730998500 | 8.35 | 0.44 | 5.54 | 8.217 | 8.369 | 8.103 | 5984 |
| 1730912100 | 7.912 | 1.23 | 18.32 | 7.368 | 7.917 | 6.625 | 3734 |
| 1730825700 | 6.687 | -0.17 | -2.52 | 6.87 | 6.897 | 6.687 | 2140 |
| 1730739300 | 6.86 | 0.46 | 7.25 | 6.396 | 6.966 | 6.339 | 6017 |
| 1730480100 | 6.396 | 0.52 | 8.79 | 5.915 | 6.408 | 5.915 | 3269 |
| 1730393700 | 5.8789999 | -0.4 | -6.40 | 5.8789999 | 5.8789999 | 5.8789999 | 250 |
| 1730307300 | 6.281 | 0.34 | 5.65 | 6.051 | 6.281 | 6.051 | 13960 |
| 1730220900 | 5.945 | -0.05 | -0.78 | 5.869 | 5.945 | 5.869 | 1870 |
| 1730134500 | 5.992 | 0.14 | 2.43 | 6.029 | 6.081 | 5.992 | 1500 |
| 1729871700 | 5.85 | 0.12 | 2.17 | 5.94 | 5.94 | 5.737 | 2364 |
| 1729785300 | 5.726 | 0.01 | 0.19 | 5.804 | 5.804 | 5.726 | 416 |
| 1729698900 | 5.715 | -0.17 | -2.95 | 5.704 | 5.715 | 5.704 | 1300 |
| 1729612500 | 5.889 | 0 | 0.07 | 6.138 | 6.138 | 5.87 | 4300 |
| 1729526100 | 5.885 | 0.15 | 2.71 | 6.186 | 7.37 | 5.773 | 7300 |
| 1729266900 | 5.73 | 0 | 0.00 | 5.73 | 5.73 | 5.73 | 0 |
| 1729180500 | 5.73 | -0.09 | -1.56 | 5.851 | 5.851 | 5.73 | 1400 |
| 1729094100 | 5.821 | 0 | 0.00 | 5.821 | 5.821 | 5.821 | 0 |
| 1729007700 | 5.821 | 0.23 | 4.11 | 5.82 | 5.821 | 5.537 | 1515 |
| 1728921300 | 5.591 | -0.27 | -4.59 | 5.663 | 5.663 | 5.505 | 2128 |
| 1728662100 | 5.86 | 0.19 | 3.41 | 5.612 | 5.86 | 5.612 | 1040 |
| 1728575700 | 5.667 | -0.3 | -5.04 | 5.667 | 5.667 | 5.667 | 84 |
| 1728489300 | 5.968 | 0.25 | 4.43 | 5.968 | 5.968 | 5.87 | 742 |
| 1728402900 | 5.715 | -0.05 | -0.92 | 5.641 | 5.715 | 5.611 | 6763 |
| 1728316500 | 5.768 | -0.36 | -5.92 | 5.965 | 6 | 5.768 | 886 |
| 1728057300 | 6.131 | -0.02 | -0.29 | 6.306 | 6.306 | 6.131 | 279 |
| 1727970900 | 6.149 | 0.01 | 0.18 | 6.042 | 6.149 | 5.988 | 4041 |
| 1727884500 | 6.138 | 0.15 | 2.42 | 6.24 | 6.24 | 5.909 | 6700 |
| 1727798100 | 5.993 | -0.39 | -6.08 | 6.284 | 6.284 | 5.993 | 4520 |
| 1727711700 | 6.381 | -0.11 | -1.72 | 6.583 | 6.583 | 6.381 | 4870 |
| 1727452500 | 6.493 | 0.12 | 1.95 | 6.64 | 6.64 | 6.228 | 9765 |
| 1727366100 | 6.369 | 0.11 | 1.79 | 6.48 | 6.74 | 6.335 | 9470 |
| 1727279700 | 6.257 | -0.48 | -7.10 | 6.367 | 6.639 | 6.152 | 10140 |
| 1727193300 | 6.735 | 0.6 | 9.76 | 6.745 | 6.745 | 6.508 | 12402 |
| 1727106900 | 6.136 | 0.21 | 3.54 | 5.939 | 6.225 | 5.92 | 3700 |
| 1726847700 | 5.926 | 0.07 | 1.23 | 6 | 6.045 | 5.65 | 4708 |
| 1726761300 | 5.854 | 0.18 | 3.12 | 5.765 | 5.9 | 5.765 | 3070 |
| 1726674900 | 5.6769999 | 0.12 | 2.10 | 5.606 | 5.72 | 5.606 | 5370 |
| 1726588500 | 5.5599999 | 0.24 | 4.47 | 5.64 | 5.656 | 5.529 | 2995 |
| 1726502100 | 5.322 | -0.14 | -2.53 | 5.34 | 5.34 | 5.165 | 3501 |
| 1726242900 | 5.46 | 0.11 | 2.06 | 5.367 | 5.46 | 5.367 | 668 |
| 1726156500 | 5.35 | 0.57 | 11.83 | 4.96 | 5.35 | 4.96 | 6330 |
| 1726070100 | 4.784 | -0.29 | -5.72 | 4.8465 | 4.8465 | 4.784 | 3500 |
| 1725983700 | 5.074 | 0.04 | 0.73 | 5.132 | 5.151 | 5.074 | 1430 |
| 1725897300 | 5.037 | -0.01 | -0.18 | 5.358 | 5.393 | 4.961 | 6755 |
| 1725638100 | 5.046 | 0.17 | 3.47 | 4.921 | 5.046 | 4.921 | 3700 |
| 1725551700 | 4.877 | 0.31 | 6.81 | 4.776 | 4.9974999 | 4.776 | 4770 |
| 1725465300 | 4.566 | 0.08 | 1.67 | 4.2885 | 4.566 | 4.11 | 5745 |
| 1725378900 | 4.491 | -0.22 | -4.69 | 4.92 | 4.92 | 4.491 | 2627 |
| 1725292500 | 4.712 | 0.03 | 0.59 | 4.86 | 4.86 | 4.712 | 4805 |
| 1725033300 | 4.6845 | -0.07 | -1.37 | 4.6685 | 4.7985 | 4.656 | 10133 |
| 1724946900 | 4.7495 | 0.01 | 0.20 | 4.76 | 4.76 | 4.6425 | 1618 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
