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 | -0.24 | -4.08163265306 | 5.88 | 5.88 | 5.54 | 10521 | 5.66228158 | DE |
| 4 | 0.2 | 3.67647058824 | 5.44 | 5.9 | 5.32 | 14484 | 5.67567423 | DE |
| 12 | 0.5 | 9.72762645914 | 5.14 | 5.9 | 4.99 | 12093 | 5.44496458 | DE |
| 26 | 1.3 | 29.9539170507 | 4.34 | 5.9 | 4.03 | 15185 | 4.89624151 | DE |
| 52 | 1.79 | 46.4935064935 | 3.85 | 5.9 | 3.7 | 11728 | 4.58298787 | DE |
| 156 | 1.42 | 33.6492890995 | 4.22 | 5.9 | 2.9 | 12161 | 4.18358187 | DE |
| 260 | 3.02 | 115.267175573 | 2.62 | 5.9 | 1.805 | 19745 | 3.50954486 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720108500 | 5.62 | 0.02 | 0.36 | 5.7 | 5.7 | 5.54 | 14214 |
| 1720022100 | 5.6 | -0.08 | -1.41 | 5.7 | 5.76 | 5.5599999 | 16501 |
| 1719935700 | 5.68 | -0.12 | -2.07 | 5.8 | 5.8 | 5.64 | 9229 |
| 1719849300 | 5.8 | 0.06 | 1.05 | 5.78 | 5.8 | 5.72 | 8021 |
| 1719590100 | 5.74 | -0.02 | -0.35 | 5.88 | 5.88 | 5.68 | 4639 |
| 1719503700 | 5.76 | -0.04 | -0.69 | 5.8 | 5.8 | 5.66 | 5819 |
| 1719417300 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.74 | 3349 |
| 1719330900 | 5.8 | 0 | 0.00 | 5.8 | 5.84 | 5.72 | 5534 |
| 1719244500 | 5.8 | 0.04 | 0.69 | 5.8 | 5.8 | 5.7 | 1694 |
| 1718985300 | 5.76 | -0.02 | -0.35 | 5.76 | 5.76 | 5.6 | 5486 |
| 1718898900 | 5.78 | -0.02 | -0.34 | 5.82 | 5.84 | 5.72 | 19557 |
| 1718812500 | 5.8 | 0.02 | 0.35 | 5.7 | 5.88 | 5.7 | 16822 |
| 1718726100 | 5.78 | 0.14 | 2.48 | 5.7 | 5.9 | 5.66 | 44215 |
| 1718639700 | 5.64 | -0.06 | -1.05 | 5.7 | 5.72 | 5.58 | 22622 |
| 1718380500 | 5.7 | 0.04 | 0.71 | 5.7 | 5.74 | 5.6 | 27753 |
| 1718294100 | 5.66 | 0.24 | 4.43 | 5.4 | 5.7 | 5.36 | 48336 |
| 1718207700 | 5.42 | 0.02 | 0.37 | 5.4 | 5.44 | 5.36 | 6687 |
| 1718121300 | 5.4 | -0.06 | -1.10 | 5.4 | 5.48 | 5.34 | 7978 |
| 1718034900 | 5.46 | 0.08 | 1.49 | 5.42 | 5.46 | 5.34 | 9597 |
| 1717775700 | 5.38 | -0.04 | -0.74 | 5.44 | 5.48 | 5.32 | 11634 |
| 1717689300 | 5.42 | 0.04 | 0.74 | 5.4 | 5.44 | 5.38 | 9439 |
| 1717602900 | 5.38 | 0 | 0.00 | 5.4 | 5.4 | 5.2 | 10046 |
| 1717516500 | 5.38 | 0 | 0.00 | 5.4 | 5.4 | 5.34 | 25778 |
| 1717430100 | 5.38 | 0.08 | 1.51 | 5.34 | 5.44 | 5.26 | 61883 |
| 1717170900 | 5.3 | 0 | 0.00 | 5.32 | 5.32 | 5.3 | 697 |
| 1717084500 | 5.3 | 0 | 0.00 | 5.18 | 5.38 | 5.16 | 17888 |
| 1716998100 | 5.3 | 0.08 | 1.53 | 5.22 | 5.38 | 5.2 | 6858 |
| 1716911700 | 5.22 | 0 | 0.00 | 5.24 | 5.24 | 5.22 | 7253 |
| 1716825300 | 5.22 | -0.02 | -0.38 | 5.26 | 5.26 | 5.08 | 10706 |
| 1716566100 | 5.24 | 0 | 0.00 | 5.3 | 5.3 | 5.1 | 13084 |
| 1716479700 | 5.24 | 0.02 | 0.38 | 5.26 | 5.26 | 5.08 | 16347 |
| 1716393300 | 5.22 | 0.02 | 0.38 | 5.14 | 5.22 | 5.14 | 3331 |
| 1716306900 | 5.2 | -0.16 | -2.99 | 5.24 | 5.3 | 5.1 | 16649 |
| 1716220500 | 5.36 | -0.04 | -0.74 | 5.18 | 5.4 | 5.1 | 7406 |
| 1715961300 | 5.4 | 0 | 0.00 | 5.32 | 5.4 | 5.3 | 14792 |
| 1715874900 | 5.4 | 0.08 | 1.50 | 5.32 | 5.4 | 5.3 | 10162 |
| 1715788500 | 5.32 | 0 | 0.00 | 5.3 | 5.32 | 5.22 | 19976 |
| 1715702100 | 5.32 | 0.02 | 0.38 | 5.3 | 5.34 | 5.24 | 6894 |
| 1715615700 | 5.3 | -0.04 | -0.75 | 5.3 | 5.34 | 5.22 | 8511 |
| 1715356500 | 5.34 | 0.04 | 0.75 | 5.34 | 5.44 | 5.28 | 17936 |
| 1715270100 | 5.3 | 0 | 0.00 | 5.34 | 5.36 | 5.3 | 1709 |
| 1715183700 | 5.3 | -0.04 | -0.75 | 5.3 | 5.36 | 5.22 | 9898 |
| 1715097300 | 5.34 | 0 | 0.00 | 5.36 | 5.36 | 5.26 | 8437 |
| 1715010900 | 5.34 | 0.04 | 0.75 | 5.22 | 5.36 | 5.22 | 7751 |
| 1714751700 | 5.3 | 0.1 | 1.92 | 5.3 | 5.34 | 5.16 | 14261 |
| 1714665300 | 5.2 | -0.04 | -0.76 | 5.24 | 5.36 | 5.16 | 7319 |
| 1714492500 | 5.24 | 0.02 | 0.38 | 5.24 | 5.24 | 5.16 | 4034 |
| 1714406100 | 5.22 | 0.02 | 0.38 | 5.24 | 5.24 | 5.16 | 2292 |
| 1714146900 | 5.2 | -0.02 | -0.38 | 5.24 | 5.24 | 5 | 10534 |
| 1714060500 | 5.22 | -0.02 | -0.38 | 5.24 | 5.26 | 5.2 | 5857 |
| 1713974100 | 5.24 | 0 | 0.00 | 5.24 | 5.24 | 5.24 | 930 |
| 1713887700 | 5.24 | 0.04 | 0.77 | 5.14 | 5.26 | 5.12 | 8137 |
| 1713801300 | 5.2 | 0.02 | 0.39 | 5.18 | 5.28 | 5.18 | 13253 |
| 1713542100 | 5.18 | 0.06 | 1.17 | 5.1 | 5.18 | 5.1 | 4197 |
| 1713455700 | 5.12 | 0.04 | 0.79 | 5.04 | 5.14 | 5.0199999 | 4023 |
| 1713369300 | 5.08 | 0.08 | 1.60 | 5.0199999 | 5.08 | 5 | 6878 |
| 1713282900 | 5 | -0.08 | -1.57 | 5.08 | 5.08 | 4.99 | 12272 |
| 1713196500 | 5.08 | -0.06 | -1.17 | 5.0599999 | 5.2 | 5.0599999 | 7672 |
| 1712937300 | 5.14 | 0 | 0.00 | 5.14 | 5.18 | 5.08 | 8718 |
| 1712850900 | 5.14 | 0.04 | 0.78 | 5.14 | 5.2 | 5.0599999 | 9046 |
| 1712764500 | 5.1 | -0.16 | -3.04 | 5.26 | 5.32 | 5.0599999 | 51957 |
| 1712678100 | 5.26 | 0.04 | 0.77 | 5.2 | 5.26 | 5.16 | 25277 |
| 1712591700 | 5.22 | -0.06 | -1.14 | 5.3 | 5.34 | 5.18 | 16603 |
| 1712332500 | 5.28 | -0.12 | -2.22 | 5.46 | 5.48 | 5.26 | 21453 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
