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 | 0.148 | 3.7 | 4 | 4.246 | 3.932 | 371201 | 4.15230994 | DE |
| 4 | -0.002 | -0.0481927710844 | 4.15 | 4.246 | 3.676 | 479838 | 3.94674474 | DE |
| 12 | -0.852 | -17.04 | 5 | 5.255 | 3.676 | 549460 | 4.53551049 | DE |
| 26 | -2.002 | -32.5528455285 | 6.15 | 6.3 | 3.676 | 488877 | 4.95460766 | DE |
| 52 | -4.522 | -52.1568627451 | 8.67 | 8.76 | 3.676 | 421105 | 5.57080418 | DE |
| 156 | -6.102 | -59.5317073171 | 10.25 | 11.6 | 3.676 | 274548 | 7.28138231 | DE |
| 260 | -6.102 | -59.5317073171 | 10.25 | 11.6 | 3.676 | 274548 | 7.28138231 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721663700 | 4.188 | 0.04 | 0.96 | 4.156 | 4.23 | 4.14 | 225000 |
| 1721404500 | 4.148 | -0.05 | -1.24 | 4.204 | 4.206 | 4.108 | 258145 |
| 1721318100 | 4.2 | 0.02 | 0.43 | 4.22 | 4.246 | 4.11 | 363599 |
| 1721231700 | 4.182 | 0.18 | 4.60 | 4.01 | 4.23 | 3.986 | 714573 |
| 1721145300 | 3.998 | 0.02 | 0.45 | 4 | 4.0519999 | 3.932 | 294689 |
| 1721058900 | 3.98 | -0.1 | -2.45 | 4.088 | 4.09 | 3.97 | 401105 |
| 1720799700 | 4.08 | 0.11 | 2.67 | 3.982 | 4.08 | 3.926 | 406028 |
| 1720713300 | 3.974 | 0.14 | 3.54 | 3.84 | 4.006 | 3.758 | 821632 |
| 1720626900 | 3.838 | 0.06 | 1.59 | 3.83 | 3.924 | 3.782 | 556073 |
| 1720540500 | 3.778 | -0.04 | -1.15 | 3.8 | 3.848 | 3.766 | 330992 |
| 1720454100 | 3.822 | 0.06 | 1.54 | 3.762 | 3.822 | 3.736 | 266419 |
| 1720194900 | 3.764 | -0.04 | -0.95 | 3.846 | 3.856 | 3.734 | 539586 |
| 1720108500 | 3.8 | -0.01 | -0.16 | 3.89 | 3.89 | 3.774 | 593025 |
| 1720022100 | 3.806 | 0.05 | 1.33 | 3.8 | 3.85 | 3.778 | 384979 |
| 1719935700 | 3.756 | -0.03 | -0.74 | 3.71 | 3.816 | 3.676 | 593509 |
| 1719849300 | 3.784 | -0.09 | -2.22 | 3.862 | 3.966 | 3.776 | 399789 |
| 1719590100 | 3.87 | -0.09 | -2.27 | 3.98 | 3.98 | 3.834 | 627665 |
| 1719503700 | 3.96 | -0.15 | -3.60 | 4.128 | 4.128 | 3.956 | 998277 |
| 1719417300 | 4.108 | 0 | 0.10 | 4.128 | 4.214 | 4.08 | 499794 |
| 1719330900 | 4.104 | -0.11 | -2.70 | 4.15 | 4.192 | 4.086 | 321886 |
| 1719244500 | 4.218 | 0.09 | 2.08 | 4.17 | 4.266 | 4.0599999 | 376602 |
| 1718985300 | 4.132 | -0.07 | -1.67 | 4.28 | 4.28 | 4.108 | 587597 |
| 1718898900 | 4.202 | 0 | 0.05 | 4.23 | 4.34 | 4.16 | 664642 |
| 1718812500 | 4.2 | -0.19 | -4.28 | 4.38 | 4.38 | 4.158 | 791392 |
| 1718726100 | 4.388 | 0.03 | 0.64 | 4.388 | 4.466 | 4.362 | 253568 |
| 1718639700 | 4.36 | 0.01 | 0.32 | 4.32 | 4.432 | 4.2939999 | 306465 |
| 1718380500 | 4.346 | -0.02 | -0.55 | 4.33 | 4.384 | 4.2859999 | 424349 |
| 1718294100 | 4.37 | -0.19 | -4.25 | 4.524 | 4.524 | 4.34 | 575556 |
| 1718207700 | 4.564 | 0.04 | 0.80 | 4.502 | 4.616 | 4.48 | 370848 |
| 1718121300 | 4.5279999 | -0.05 | -1.14 | 4.6 | 4.602 | 4.49 | 554847 |
| 1718034900 | 4.58 | -0.04 | -0.95 | 4.67 | 4.67 | 4.502 | 590963 |
| 1717775700 | 4.624 | -0.06 | -1.24 | 4.686 | 4.714 | 4.61 | 255471 |
| 1717689300 | 4.682 | -0.06 | -1.27 | 4.8 | 4.8 | 4.666 | 337361 |
| 1717602900 | 4.742 | -0.1 | -1.98 | 4.846 | 4.848 | 4.69 | 555277 |
| 1717516500 | 4.838 | 0.24 | 5.17 | 4.9 | 4.966 | 4.7619999 | 1880817 |
| 1717430100 | 4.6 | -0.11 | -2.42 | 4.7939999 | 4.7939999 | 4.586 | 440811 |
| 1717170900 | 4.714 | -0.09 | -1.87 | 4.752 | 4.814 | 4.682 | 852999 |
| 1717084500 | 4.804 | 0.1 | 2.17 | 4.668 | 4.812 | 4.666 | 409298 |
| 1716998100 | 4.702 | -0.23 | -4.66 | 4.85 | 4.86 | 4.658 | 721270 |
| 1716911700 | 4.932 | -0.04 | -0.72 | 4.94 | 5.055 | 4.92 | 591991 |
| 1716825300 | 4.968 | 0.2 | 4.19 | 4.816 | 4.968 | 4.768 | 252567 |
| 1716566100 | 4.768 | -0.05 | -1.12 | 4.76 | 4.8259999 | 4.738 | 232635 |
| 1716479700 | 4.822 | -0.08 | -1.67 | 4.914 | 4.928 | 4.814 | 182652 |
| 1716393300 | 4.904 | 0.06 | 1.24 | 4.7619999 | 4.914 | 4.7619999 | 158306 |
| 1716306900 | 4.844 | -0.04 | -0.82 | 4.874 | 4.904 | 4.716 | 659569 |
| 1716220500 | 4.884 | -0.06 | -1.17 | 4.9 | 4.964 | 4.824 | 344167 |
| 1715961300 | 4.942 | -0.11 | -2.14 | 4.992 | 5.03 | 4.88 | 610912 |
| 1715874900 | 5.05 | 0.04 | 0.90 | 5.09 | 5.09 | 4.99 | 580822 |
| 1715788500 | 5.005 | -0.05 | -0.99 | 5.12 | 5.12 | 4.99 | 695656 |
| 1715702100 | 5.055 | 0.06 | 1.14 | 5.065 | 5.1449999 | 4.926 | 666276 |
| 1715615700 | 4.998 | -0.11 | -2.19 | 5.14 | 5.18 | 4.94 | 698215 |
| 1715356500 | 5.11 | 0.05 | 0.99 | 5.08 | 5.2 | 5.01 | 1194450 |
| 1715270100 | 5.0599999 | 0.06 | 1.20 | 4.98 | 5.15 | 4.98 | 1126607 |
| 1715183700 | 5 | -0.18 | -3.47 | 5.255 | 5.255 | 4.962 | 1420570 |
| 1715097300 | 5.18 | 0.06 | 1.17 | 5.155 | 5.25 | 4.906 | 817405 |
| 1715010900 | 5.12 | 0.15 | 3.06 | 4.96 | 5.125 | 4.928 | 579073 |
| 1714751700 | 4.968 | 0.07 | 1.47 | 4.98 | 5.05 | 4.906 | 377386 |
| 1714665300 | 4.896 | 0.06 | 1.24 | 4.86 | 4.98 | 4.86 | 279339 |
| 1714492500 | 4.836 | -0.18 | -3.57 | 5 | 5 | 4.7859999 | 402669 |
| 1714406100 | 5.015 | 0.04 | 0.91 | 4.784 | 5.03 | 4.784 | 694400 |
| 1714146900 | 4.97 | 0.26 | 5.48 | 4.768 | 4.988 | 4.76 | 558256 |
| 1714060500 | 4.712 | -0.02 | -0.34 | 4.714 | 4.894 | 4.64 | 435069 |
| 1713974100 | 4.728 | 0.01 | 0.25 | 4.76 | 4.83 | 4.704 | 510752 |
| 1713887700 | 4.716 | -0.03 | -0.67 | 4.76 | 4.782 | 4.674 | 609563 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
