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 | -0.1 | -2.18340611354 | 4.58 | 4.58 | 4.4 | 3500 | 4.43428571 | DE |
| 4 | 0 | 0 | 4.48 | 4.74 | 4.4 | 2364 | 4.54653846 | DE |
| 12 | 0 | 0 | 4.48 | 4.92 | 4.28 | 4866 | 4.58295739 | DE |
| 26 | 0.38 | 9.26829268293 | 4.1 | 4.92 | 3.9 | 8536 | 4.26602657 | DE |
| 52 | 0.82 | 22.4043715847 | 3.66 | 4.92 | 3.44 | 7972 | 4.02073988 | DE |
| 156 | 0.96 | 27.2727272727 | 3.52 | 4.92 | 3.1 | 9791 | 3.86736691 | DE |
| 260 | 0.98 | 28 | 3.5 | 4.92 | 3.1 | 14265 | 3.74200671 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722009300 | 4.48 | 0.08 | 1.82 | 4.48 | 4.48 | 4.48 | 1000 |
| 1721922900 | 4.4 | -0.12 | -2.65 | 4.48 | 4.48 | 4.4 | 5000 |
| 1721836500 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1721750100 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1721663700 | 4.5199999 | -0.08 | -1.74 | 4.58 | 4.58 | 4.5199999 | 2000 |
| 1721404500 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1721318100 | 4.6 | -0.08 | -1.71 | 4.6 | 4.6 | 4.6 | 500 |
| 1721231700 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1721145300 | 4.68 | 0.12 | 2.63 | 4.58 | 4.68 | 4.58 | 2500 |
| 1721058900 | 4.5599999 | 0.06 | 1.33 | 4.5599999 | 4.5599999 | 4.5599999 | 500 |
| 1720799700 | 4.5 | -0.04 | -0.88 | 4.5199999 | 4.5199999 | 4.4 | 5500 |
| 1720713300 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1720626900 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 1000 |
| 1720540500 | 4.54 | -0.06 | -1.30 | 4.5599999 | 4.5599999 | 4.54 | 2000 |
| 1720454100 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1720194900 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1720108500 | 4.6 | -0.08 | -1.71 | 4.6 | 4.6 | 4.6 | 500 |
| 1720022100 | 4.68 | 0.2 | 4.46 | 4.54 | 4.74 | 4.54 | 5500 |
| 1719935700 | 4.48 | 0.02 | 0.45 | 4.48 | 4.48 | 4.48 | 1000 |
| 1719849300 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1719590100 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1719503700 | 4.46 | -0.04 | -0.89 | 4.46 | 4.46 | 4.46 | 500 |
| 1719417300 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1719330900 | 4.5 | 0.04 | 0.90 | 4.5 | 4.5 | 4.48 | 1500 |
| 1719244500 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1718985300 | 4.46 | 0.02 | 0.45 | 4.44 | 4.46 | 4.44 | 2000 |
| 1718898900 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1718812500 | 4.44 | -0.06 | -1.33 | 4.44 | 4.44 | 4.44 | 1500 |
| 1718726100 | 4.5 | 0.14 | 3.21 | 4.5 | 4.5 | 4.5 | 1500 |
| 1718639700 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1718380500 | 4.36 | -0.14 | -3.11 | 4.46 | 4.46 | 4.28 | 6500 |
| 1718294100 | 4.5 | -0.02 | -0.44 | 4.5 | 4.5 | 4.5 | 500 |
| 1718207700 | 4.5199999 | -0.06 | -1.31 | 4.58 | 4.58 | 4.46 | 5500 |
| 1718121300 | 4.58 | 0.02 | 0.44 | 4.7 | 4.7 | 4.5199999 | 17000 |
| 1718034900 | 4.5599999 | -0.08 | -1.72 | 4.5199999 | 4.5599999 | 4.5199999 | 3500 |
| 1717775700 | 4.64 | 0 | 0.00 | 4.64 | 4.64 | 4.64 | 0 |
| 1717689300 | 4.64 | 0 | 0.00 | 4.64 | 4.64 | 4.64 | 0 |
| 1717602900 | 4.64 | 0.08 | 1.75 | 4.62 | 4.64 | 4.62 | 1000 |
| 1717516500 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.5599999 | 4.5599999 | 0 |
| 1717430100 | 4.5599999 | -0.12 | -2.56 | 4.6 | 4.6 | 4.5599999 | 3000 |
| 1717170900 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1717084500 | 4.68 | -0.08 | -1.68 | 4.8 | 4.8 | 4.68 | 14500 |
| 1716998100 | 4.76 | -0.1 | -2.06 | 4.78 | 4.92 | 4.72 | 9000 |
| 1716911700 | 4.86 | 0.08 | 1.67 | 4.78 | 4.86 | 4.78 | 2000 |
| 1716825300 | 4.78 | 0.08 | 1.70 | 4.78 | 4.78 | 4.7 | 7500 |
| 1716566100 | 4.7 | 0.18 | 3.98 | 4.6 | 4.78 | 4.6 | 10500 |
| 1716479700 | 4.5199999 | -0.08 | -1.74 | 4.7 | 4.7 | 4.5199999 | 12500 |
| 1716393300 | 4.6 | -0.1 | -2.13 | 4.6 | 4.66 | 4.54 | 11000 |
| 1716306900 | 4.7 | 0.1 | 2.17 | 4.58 | 4.7 | 4.58 | 1000 |
| 1716220500 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 500 |
| 1715961300 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1715874900 | 4.6 | 0 | 0.00 | 4.7 | 4.74 | 4.6 | 8000 |
| 1715788500 | 4.6 | 0.02 | 0.44 | 4.6 | 4.6 | 4.6 | 4000 |
| 1715702100 | 4.58 | -0.08 | -1.72 | 4.7 | 4.7 | 4.58 | 2000 |
| 1715615700 | 4.66 | 0.02 | 0.43 | 4.62 | 4.66 | 4.62 | 3000 |
| 1715356500 | 4.64 | 0.04 | 0.87 | 4.6 | 4.7 | 4.6 | 5500 |
| 1715270100 | 4.6 | 0.1 | 2.22 | 4.48 | 4.6 | 4.48 | 11500 |
| 1715183700 | 4.5 | 0.04 | 0.90 | 4.46 | 4.5 | 4.46 | 10500 |
| 1715097300 | 4.46 | -0.06 | -1.33 | 4.48 | 4.48 | 4.46 | 1000 |
| 1715010900 | 4.5199999 | 0.08 | 1.80 | 4.48 | 4.58 | 4.44 | 7500 |
| 1714751700 | 4.44 | -0.04 | -0.89 | 4.48 | 4.5199999 | 4.4 | 11500 |
| 1714665300 | 4.48 | 0.04 | 0.90 | 4.46 | 4.5 | 4.46 | 6500 |
| 1714492500 | 4.44 | -0.1 | -2.20 | 4.64 | 4.64 | 4.44 | 7500 |
| 1714406100 | 4.54 | 0.18 | 4.13 | 4.4 | 4.54 | 4.34 | 15000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
