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 | 0.065 | 2.46212121212 | 2.64 | 2.71 | 2.56 | 94639 | 2.63495312 | DE |
| 4 | -0.095 | -3.39285714286 | 2.8 | 2.87 | 2.53 | 89302 | 2.73692472 | DE |
| 12 | -0.155 | -5.41958041958 | 2.86 | 2.955 | 2.53 | 79972 | 2.78570801 | DE |
| 26 | 0.5 | 22.6757369615 | 2.205 | 2.955 | 2.205 | 116363 | 2.63643442 | DE |
| 52 | 0.455 | 20.2222222222 | 2.25 | 2.955 | 2.15 | 142530 | 2.44837002 | DE |
| 156 | -0.695 | -20.4411764706 | 3.4 | 3.64 | 1.88 | 108928 | 2.53968604 | DE |
| 260 | -1.075 | -28.4391534392 | 3.78 | 4.655 | 1.88 | 144338 | 3.23405858 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 2.68 | 0.05 | 1.90 | 2.65 | 2.71 | 2.62 | 269435 |
| 1734627300 | 2.63 | 0.01 | 0.57 | 2.605 | 2.64 | 2.56 | 203250 |
| 1734540900 | 2.615 | -0.03 | -1.13 | 2.685 | 2.685 | 2.6 | 114305 |
| 1734454500 | 2.645 | -0.02 | -0.75 | 2.66 | 2.66 | 2.63 | 57786 |
| 1734368100 | 2.665 | 0 | 0.19 | 2.675 | 2.695 | 2.64 | 51196 |
| 1734108900 | 2.66 | 0.02 | 0.57 | 2.64 | 2.69 | 2.64 | 46657 |
| 1734022500 | 2.645 | -0.04 | -1.31 | 2.68 | 2.68 | 2.5299999 | 219622 |
| 1733936100 | 2.68 | -0.04 | -1.29 | 2.695 | 2.71 | 2.675 | 49327 |
| 1733849700 | 2.715 | -0.02 | -0.55 | 2.74 | 2.74 | 2.7 | 57583 |
| 1733763300 | 2.73 | -0.01 | -0.36 | 2.745 | 2.755 | 2.72 | 45816 |
| 1733504100 | 2.74 | -0.01 | -0.18 | 2.75 | 2.775 | 2.735 | 41969 |
| 1733417700 | 2.745 | -0.01 | -0.36 | 2.735 | 2.77 | 2.735 | 58817 |
| 1733331300 | 2.755 | -0.03 | -0.90 | 2.7799999 | 2.7799999 | 2.75 | 98767 |
| 1733244900 | 2.7799999 | 0 | 0.00 | 2.795 | 2.8 | 2.765 | 30276 |
| 1733158500 | 2.7799999 | -0.01 | -0.36 | 2.77 | 2.815 | 2.77 | 42626 |
| 1732899300 | 2.79 | -0.03 | -0.89 | 2.825 | 2.825 | 2.75 | 108559 |
| 1732812900 | 2.815 | 0.02 | 0.54 | 2.8 | 2.815 | 2.785 | 39824 |
| 1732726500 | 2.8 | 0.03 | 1.27 | 2.785 | 2.8 | 2.75 | 38265 |
| 1732640100 | 2.765 | -0.11 | -3.66 | 2.8 | 2.82 | 2.765 | 50248 |
| 1732553700 | 2.87 | 0.04 | 1.41 | 2.86 | 2.87 | 2.79 | 361846 |
| 1732294500 | 2.83 | 0.07 | 2.35 | 2.8 | 2.84 | 2.79 | 69310 |
| 1732208100 | 2.765 | 0.03 | 1.10 | 2.7599999 | 2.7799999 | 2.725 | 70695 |
| 1732121700 | 2.735 | 0.01 | 0.55 | 2.685 | 2.7599999 | 2.67 | 77580 |
| 1732035300 | 2.72 | -0.03 | -0.91 | 2.795 | 2.795 | 2.69 | 84829 |
| 1731948900 | 2.745 | 0.02 | 0.73 | 2.7 | 2.745 | 2.7 | 32694 |
| 1731689700 | 2.725 | 0.02 | 0.55 | 2.725 | 2.755 | 2.69 | 45960 |
| 1731603300 | 2.71 | 0.04 | 1.50 | 2.66 | 2.71 | 2.65 | 38643 |
| 1731516900 | 2.67 | -0.01 | -0.19 | 2.675 | 2.725 | 2.6549999 | 61624 |
| 1731430500 | 2.675 | -0.06 | -2.19 | 2.73 | 2.73 | 2.67 | 32043 |
| 1731344100 | 2.735 | 0.02 | 0.74 | 2.7 | 2.7599999 | 2.7 | 39704 |
| 1731084900 | 2.715 | 0.04 | 1.69 | 2.625 | 2.72 | 2.625 | 80917 |
| 1730998500 | 2.67 | 0 | 0.19 | 2.625 | 2.69 | 2.625 | 57691 |
| 1730912100 | 2.665 | -0.08 | -2.91 | 2.735 | 2.755 | 2.6349999 | 100352 |
| 1730825700 | 2.745 | -0.04 | -1.44 | 2.775 | 2.8 | 2.745 | 34376 |
| 1730739300 | 2.785 | -0.01 | -0.36 | 2.7799999 | 2.825 | 2.77 | 62648 |
| 1730480100 | 2.795 | -0.02 | -0.71 | 2.79 | 2.83 | 2.775 | 51891 |
| 1730393700 | 2.815 | -0.02 | -0.71 | 2.85 | 2.855 | 2.77 | 55238 |
| 1730307300 | 2.835 | -0.03 | -0.87 | 2.85 | 2.855 | 2.775 | 360836 |
| 1730220900 | 2.86 | 0.02 | 0.70 | 2.825 | 2.865 | 2.825 | 81602 |
| 1730134500 | 2.84 | 0.02 | 0.71 | 2.82 | 2.865 | 2.81 | 68535 |
| 1729871700 | 2.82 | -0.01 | -0.18 | 2.84 | 2.845 | 2.8 | 46302 |
| 1729785300 | 2.825 | 0.01 | 0.18 | 2.83 | 2.84 | 2.805 | 38739 |
| 1729698900 | 2.82 | -0.01 | -0.35 | 2.83 | 2.84 | 2.8 | 57291 |
| 1729612500 | 2.83 | -0.07 | -2.41 | 2.9 | 2.9 | 2.795 | 112080 |
| 1729526100 | 2.9 | -0.01 | -0.17 | 2.8849999 | 2.915 | 2.86 | 58089 |
| 1729266900 | 2.9049999 | 0.03 | 1.04 | 2.9 | 2.91 | 2.87 | 90609 |
| 1729180500 | 2.875 | 0.02 | 0.70 | 2.87 | 2.89 | 2.865 | 39275 |
| 1729094100 | 2.855 | -0.02 | -0.70 | 2.825 | 2.88 | 2.825 | 30191 |
| 1729007700 | 2.875 | 0 | 0.17 | 2.88 | 2.9049999 | 2.74 | 95940 |
| 1728921300 | 2.87 | 0 | 0.17 | 2.835 | 2.875 | 2.835 | 24323 |
| 1728662100 | 2.865 | 0.07 | 2.32 | 2.815 | 2.865 | 2.79 | 67182 |
| 1728575700 | 2.8 | -0.04 | -1.23 | 2.835 | 2.84 | 2.7799999 | 42065 |
| 1728489300 | 2.835 | -0.01 | -0.35 | 2.85 | 2.87 | 2.83 | 31473 |
| 1728402900 | 2.845 | -0.01 | -0.18 | 2.855 | 2.865 | 2.835 | 59641 |
| 1728316500 | 2.85 | -0.01 | -0.18 | 2.85 | 2.875 | 2.81 | 69014 |
| 1728057300 | 2.855 | 0.08 | 2.70 | 2.79 | 2.86 | 2.7799999 | 87067 |
| 1727970900 | 2.7799999 | -0.08 | -2.80 | 2.85 | 2.865 | 2.775 | 177121 |
| 1727884500 | 2.86 | -0.07 | -2.39 | 2.8849999 | 2.915 | 2.855 | 65143 |
| 1727798100 | 2.93 | 0.05 | 1.74 | 2.8849999 | 2.955 | 2.88 | 199517 |
| 1727711700 | 2.88 | 0.01 | 0.35 | 2.8849999 | 2.915 | 2.85 | 86113 |
| 1727452500 | 2.87 | -0.01 | -0.35 | 2.86 | 2.8849999 | 2.845 | 97249 |
| 1727366100 | 2.88 | 0.01 | 0.35 | 2.85 | 2.9 | 2.845 | 119810 |
| 1727279700 | 2.87 | -0.02 | -0.52 | 2.88 | 2.88 | 2.83 | 85816 |
| 1727193300 | 2.8849999 | 0.01 | 0.35 | 2.89 | 2.9 | 2.825 | 117520 |
| 1727106900 | 2.875 | 0 | 0.17 | 2.8849999 | 2.8849999 | 2.85 | 77375 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
