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 | 0.06 | 0.628272251309 | 9.55 | 9.927 | 9.506 | 398494 | 9.75498533 | DE |
| 4 | 0.04 | 0.417972831766 | 9.57 | 9.927 | 8.87 | 469825 | 9.41151679 | DE |
| 12 | 0.521 | 5.73220376279 | 9.089 | 9.927 | 8.562 | 476837 | 9.17685507 | DE |
| 26 | -0.81 | -7.77351247601 | 10.42 | 10.626 | 8.519 | 539293 | 9.48368123 | DE |
| 52 | -2.04 | -17.5107296137 | 11.65 | 12.39 | 8.519 | 495479 | 10.22642146 | DE |
| 156 | -0.83 | -7.95019157088 | 10.44 | 15.19 | 8.005 | 390704 | 10.97294826 | DE |
| 260 | 0.79 | 8.95691609977 | 8.82 | 15.19 | 5.91 | 478475 | 10.24719794 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740675300 | 9.719 | -0.13 | -1.27 | 9.841 | 9.862 | 9.641 | 367484 |
| 1740588900 | 9.844 | 0.18 | 1.88 | 9.691 | 9.927 | 9.65 | 650133 |
| 1740502500 | 9.662 | -0.12 | -1.20 | 9.75 | 9.752 | 9.606 | 286956 |
| 1740416100 | 9.779 | 0.11 | 1.15 | 9.737 | 9.793 | 9.621 | 377228 |
| 1740156900 | 9.668 | 0.14 | 1.50 | 9.55 | 9.741 | 9.55 | 310669 |
| 1740070500 | 9.525 | -0.02 | -0.24 | 9.5239999 | 9.622 | 9.484 | 301394 |
| 1739984100 | 9.548 | -0.11 | -1.11 | 9.654 | 9.797 | 9.5109999 | 499401 |
| 1739897700 | 9.655 | -0.02 | -0.24 | 9.71 | 9.721 | 9.6 | 402732 |
| 1739811300 | 9.678 | 0.05 | 0.50 | 9.718 | 9.73 | 9.618 | 376462 |
| 1739552100 | 9.63 | 0.06 | 0.66 | 9.528 | 9.75 | 9.513 | 720434 |
| 1739465700 | 9.567 | 0.45 | 4.90 | 9.2 | 9.576 | 9.199 | 972661 |
| 1739379300 | 9.1199999 | 0.02 | 0.25 | 9.094 | 9.18 | 9.09 | 310791 |
| 1739292900 | 9.097 | -0.02 | -0.26 | 9.106 | 9.124 | 9 | 202414 |
| 1739206500 | 9.121 | 0.15 | 1.72 | 8.982 | 9.129 | 8.982 | 327807 |
| 1738947300 | 8.967 | -0.1 | -1.08 | 9.053 | 9.11 | 8.965 | 263398 |
| 1738860900 | 9.065 | 0.05 | 0.58 | 8.989 | 9.065 | 8.9469999 | 343711 |
| 1738774500 | 9.013 | -0.09 | -1.00 | 9.112 | 9.112 | 8.96 | 382040 |
| 1738688100 | 9.1039999 | 0.14 | 1.56 | 9 | 9.128 | 8.875 | 426220 |
| 1738601700 | 8.964 | -0.45 | -4.74 | 9.11 | 9.209 | 8.8699999 | 1170140 |
| 1738342500 | 9.41 | -0.21 | -2.22 | 9.57 | 9.64 | 9.364 | 704421 |
| 1738256100 | 9.624 | 0.62 | 6.87 | 9.022 | 9.67 | 8.99 | 1731954 |
| 1738169700 | 9.005 | 0.09 | 1.02 | 8.925 | 9.05 | 8.9149999 | 333737 |
| 1738083300 | 8.914 | 0.03 | 0.28 | 8.862 | 9.059 | 8.86 | 436037 |
| 1737996900 | 8.889 | -0.05 | -0.56 | 8.804 | 8.913 | 8.804 | 194959 |
| 1737737700 | 8.939 | 0.14 | 1.59 | 8.884 | 9.037 | 8.849 | 509859 |
| 1737651300 | 8.799 | -0.03 | -0.29 | 8.8 | 8.861 | 8.722 | 457056 |
| 1737564900 | 8.825 | 0.02 | 0.18 | 8.878 | 8.906 | 8.74 | 555394 |
| 1737478500 | 8.809 | -0.14 | -1.56 | 8.9 | 8.9 | 8.765 | 629453 |
| 1737392100 | 8.949 | -0.05 | -0.52 | 8.973 | 8.987 | 8.88 | 452502 |
| 1737132900 | 8.996 | 0.15 | 1.64 | 8.872 | 9.0399999 | 8.865 | 576627 |
| 1737046500 | 8.851 | -0.03 | -0.35 | 8.961 | 8.989 | 8.825 | 578290 |
| 1736960100 | 8.882 | 0.22 | 2.56 | 8.65 | 8.9309999 | 8.65 | 588918 |
| 1736873700 | 8.66 | -0.09 | -1.06 | 8.799 | 8.864 | 8.562 | 773225 |
| 1736787300 | 8.753 | -0.04 | -0.48 | 8.78 | 8.877 | 8.669 | 388068 |
| 1736528100 | 8.795 | -0.17 | -1.89 | 8.96 | 8.98 | 8.793 | 437880 |
| 1736441700 | 8.964 | 0.06 | 0.72 | 8.9 | 8.972 | 8.819 | 294992 |
| 1736355300 | 8.9 | -0.24 | -2.59 | 9.1489999 | 9.158 | 8.875 | 630948 |
| 1736268900 | 9.137 | -0.03 | -0.32 | 9.195 | 9.218 | 9.1 | 390183 |
| 1736182500 | 9.166 | 0.28 | 3.13 | 8.989 | 9.244 | 8.941 | 537662 |
| 1735923300 | 8.888 | -0.25 | -2.76 | 9.153 | 9.157 | 8.887 | 306849 |
| 1735836900 | 9.14 | 0.03 | 0.37 | 9.14 | 9.205 | 9.055 | 242280 |
| 1735577700 | 9.106 | -0.03 | -0.33 | 9.128 | 9.15 | 9.05 | 294506 |
| 1735318500 | 9.1359999 | 0.15 | 1.70 | 9.036 | 9.144 | 8.992 | 227544 |
| 1734972900 | 8.983 | -0 | -0.01 | 8.971 | 9.017 | 8.88 | 241043 |
| 1734713700 | 8.984 | 0.02 | 0.21 | 8.91 | 8.989 | 8.797 | 421696 |
| 1734627300 | 8.965 | -0.11 | -1.24 | 9.081 | 9.085 | 8.946 | 598535 |
| 1734540900 | 9.078 | 0.07 | 0.80 | 9.012 | 9.122 | 9 | 351534 |
| 1734454500 | 9.006 | 0.02 | 0.27 | 8.8989999 | 9.017 | 8.8989999 | 345170 |
| 1734368100 | 8.982 | -0.15 | -1.66 | 9.132 | 9.132 | 8.895 | 589920 |
| 1734108900 | 9.134 | 0.01 | 0.12 | 9.119 | 9.163 | 9.07 | 499025 |
| 1734022500 | 9.123 | -0.02 | -0.18 | 9.1 | 9.166 | 9.09 | 388054 |
| 1733936100 | 9.139 | -0.03 | -0.35 | 9.122 | 9.15 | 9.1 | 578819 |
| 1733849700 | 9.171 | -0.04 | -0.42 | 9.206 | 9.247 | 9.078 | 384525 |
| 1733763300 | 9.21 | 0.08 | 0.91 | 9.18 | 9.256 | 9.117 | 463359 |
| 1733504100 | 9.127 | 0.08 | 0.92 | 9.089 | 9.155 | 9 | 477491 |
| 1733417700 | 9.044 | 0.22 | 2.47 | 8.86 | 9.0559999 | 8.828 | 549776 |
| 1733331300 | 8.826 | 0.17 | 1.93 | 8.69 | 8.89 | 8.69 | 694199 |
| 1733244900 | 8.659 | -0.07 | -0.84 | 8.73 | 8.7449999 | 8.624 | 494323 |
| 1733158500 | 8.732 | -0.05 | -0.61 | 8.698 | 8.816 | 8.679 | 867309 |
| 1732899300 | 8.786 | -0.01 | -0.14 | 8.811 | 8.881 | 8.708 | 370954 |
| 1732812900 | 8.798 | 0.02 | 0.22 | 8.773 | 8.841 | 8.733 | 344294 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
