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 | -0.4 | -4.70588235294 | 8.5 | 8.5 | 8.1 | 2500 | 8.499 | DE |
| 4 | 0.1 | 1.25 | 8 | 8.5 | 8 | 1757 | 8.35407317 | DE |
| 12 | -0.6 | -6.89655172414 | 8.7 | 8.892 | 7.474 | 5002 | 8.45010883 | DE |
| 26 | -0.22 | -2.64423076923 | 8.32 | 9.2 | 7.474 | 10500 | 8.85681286 | DE |
| 52 | -0.4 | -4.70588235294 | 8.5 | 9.2 | 7.474 | 7545 | 8.74256958 | DE |
| 156 | -0.35 | -4.14201183432 | 8.45 | 9.2 | 7.3 | 8296 | 8.33378029 | DE |
| 260 | -1.602 | -16.5120593692 | 9.702 | 11.664 | 7.3 | 8141 | 9.00966427 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722009300 | 8.1 | -0.4 | -4.69 | 8.3 | 8.3 | 8.1 | 3652 |
| 1721922900 | 8.499 | 0 | 0.00 | 8.499 | 8.499 | 8.499 | 0 |
| 1721836500 | 8.499 | 0 | 0.00 | 8.499 | 8.499 | 8.499 | 0 |
| 1721750100 | 8.499 | 0 | 0.00 | 8.499 | 8.499 | 8.499 | 0 |
| 1721663700 | 8.499 | 0 | 0.00 | 8.499 | 8.499 | 8.499 | 0 |
| 1721404500 | 8.499 | -0 | -0.01 | 8.5 | 8.5 | 8.499 | 2500 |
| 1721318100 | 8.5 | 0.17 | 2.04 | 8.5 | 8.5 | 8.5 | 3100 |
| 1721231700 | 8.33 | 0 | 0.00 | 8.33 | 8.33 | 8.33 | 0 |
| 1721145300 | 8.33 | 0 | 0.00 | 8.33 | 8.33 | 8.33 | 1900 |
| 1721058900 | 8.33 | 0.15 | 1.88 | 8.278 | 8.33 | 8.278 | 2500 |
| 1720799700 | 8.176 | 0 | 0.00 | 8.176 | 8.176 | 8.176 | 0 |
| 1720713300 | 8.176 | 0 | 0.00 | 8.176 | 8.176 | 8.176 | 0 |
| 1720626900 | 8.176 | 0 | 0.00 | 8.176 | 8.176 | 8.176 | 0 |
| 1720540500 | 8.176 | 0 | 0.00 | 8.176 | 8.176 | 8.176 | 0 |
| 1720454100 | 8.176 | 0 | 0.00 | 8.176 | 8.176 | 8.176 | 0 |
| 1720194900 | 8.176 | 0 | 0.00 | 8.176 | 8.176 | 8.176 | 0 |
| 1720108500 | 8.176 | 0.18 | 2.20 | 8 | 8.176 | 8 | 600 |
| 1720022100 | 8 | 0 | 0.00 | 8 | 8 | 8 | 350 |
| 1719935700 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1719849300 | 8 | -0.18 | -2.15 | 8 | 8 | 8 | 1350 |
| 1719590100 | 8.176 | 0 | 0.00 | 8.176 | 8.176 | 8.176 | 0 |
| 1719503700 | 8.176 | 0 | 0.00 | 8.176 | 8.176 | 8.176 | 0 |
| 1719417300 | 8.176 | 0 | 0.00 | 8.176 | 8.176 | 8.176 | 0 |
| 1719330900 | 8.176 | 0 | 0.00 | 8.176 | 8.176 | 8.176 | 0 |
| 1719244500 | 8.176 | 0 | 0.00 | 8.176 | 8.176 | 8.176 | 0 |
| 1718985300 | 8.176 | 0 | 0.00 | 8.176 | 8.176 | 8.176 | 0 |
| 1718898900 | 8.176 | 0 | 0.00 | 8.176 | 8.176 | 8.176 | 0 |
| 1718812500 | 8.176 | 0 | 0.00 | 8.176 | 8.176 | 8.176 | 0 |
| 1718726100 | 8.176 | 0 | 0.00 | 8.176 | 8.176 | 8.176 | 0 |
| 1718639700 | 8.176 | 0 | 0.00 | 8.176 | 8.176 | 8.176 | 0 |
| 1718380500 | 8.176 | 0 | 0.00 | 8.176 | 8.176 | 8.176 | 0 |
| 1718294100 | 8.176 | 0 | 0.00 | 8.176 | 8.176 | 8.176 | 0 |
| 1718207700 | 8.176 | 0.18 | 2.21 | 8.176 | 8.176 | 8.176 | 800 |
| 1718121300 | 7.999 | 0 | 0.00 | 7.999 | 7.999 | 7.999 | 0 |
| 1718034900 | 7.999 | 0 | 0.00 | 7.999 | 7.999 | 7.999 | 0 |
| 1717775700 | 7.999 | 0 | 0.00 | 7.999 | 7.999 | 7.999 | 0 |
| 1717689300 | 7.999 | 0 | 0.00 | 7.999 | 7.999 | 7.999 | 0 |
| 1717602900 | 7.999 | 0 | 0.00 | 7.999 | 7.999 | 7.999 | 0 |
| 1717516500 | 7.999 | 0 | 0.00 | 7.999 | 7.999 | 7.999 | 0 |
| 1717430100 | 7.999 | 0 | 0.00 | 7.999 | 7.999 | 7.999 | 0 |
| 1717170900 | 7.999 | 0 | 0.00 | 7.999 | 7.999 | 7.999 | 0 |
| 1717084500 | 7.999 | 0 | 0.00 | 7.999 | 7.999 | 7.999 | 0 |
| 1716998100 | 7.999 | 0 | 0.00 | 7.999 | 7.999 | 7.999 | 0 |
| 1716911700 | 7.999 | 0 | 0.00 | 7.999 | 7.999 | 7.999 | 0 |
| 1716825300 | 7.999 | -0.03 | -0.39 | 8 | 8 | 7.999 | 625 |
| 1716566100 | 8.03 | 0 | 0.00 | 8.03 | 8.03 | 8.03 | 0 |
| 1716479700 | 8.03 | 0 | 0.00 | 8.03 | 8.03 | 8.03 | 0 |
| 1716393300 | 8.03 | 0 | 0.00 | 8.03 | 8.03 | 8.03 | 0 |
| 1716306900 | 8.03 | 0 | 0.00 | 8.03 | 8.03 | 8.03 | 0 |
| 1716220500 | 8.03 | 0.33 | 4.29 | 8.03 | 8.03 | 8.03 | 4350 |
| 1715961300 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1715874900 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1715788500 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1715702100 | 7.7 | 0.06 | 0.81 | 7.7 | 7.7 | 7.7 | 10450 |
| 1715615700 | 7.638 | -1.06 | -12.21 | 8 | 8 | 7.474 | 2560 |
| 1715356500 | 8.7 | 0.01 | 0.12 | 8.509 | 8.892 | 8.5 | 9235 |
| 1715270100 | 8.69 | -0.01 | -0.10 | 8.689 | 8.69 | 8.689 | 9550 |
| 1715183700 | 8.699 | 0 | 0.00 | 8.699 | 8.699 | 8.699 | 0 |
| 1715097300 | 8.699 | -0 | -0.01 | 8.7 | 8.7 | 8.655 | 9550 |
| 1715010900 | 8.7 | -0.01 | -0.11 | 8.71 | 8.85 | 8.651 | 20619 |
| 1714751700 | 8.71 | 0.01 | 0.11 | 8.7 | 8.71 | 8.7 | 5000 |
| 1714665300 | 8.7 | -0.3 | -3.33 | 8.7 | 8.7 | 8.7 | 15000 |
| 1714492500 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1714406100 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
