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 | -0.28 | -2.57352941176 | 10.88 | 10.88 | 10.46 | 30289 | 10.5884716 | DE |
| 4 | -0.64 | -5.69395017794 | 11.24 | 11.4 | 10.46 | 51481 | 10.93974445 | DE |
| 12 | 1.09 | 11.4616193481 | 9.51 | 11.4 | 9.43 | 58516 | 10.60778591 | DE |
| 26 | 1.03 | 10.762800418 | 9.57 | 11.4 | 9.15 | 57052 | 10.15859184 | DE |
| 52 | 1.2 | 12.7659574468 | 9.4 | 11.4 | 8.82 | 92100 | 9.91653761 | DE |
| 156 | 2.13 | 25.147579693 | 8.47 | 11.4 | 5.17 | 89418 | 8.20708741 | DE |
| 260 | 3.75 | 54.7445255474 | 6.85 | 11.4 | 4.165 | 102578 | 7.87922616 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735923300 | 10.64 | -0.02 | -0.19 | 10.74 | 10.74 | 10.58 | 28466 |
| 1735836900 | 10.66 | 0.16 | 1.52 | 10.54 | 10.72 | 10.54 | 32381 |
| 1735577700 | 10.5 | -0.14 | -1.32 | 10.6 | 10.64 | 10.46 | 38070 |
| 1735318500 | 10.64 | -0.04 | -0.37 | 10.88 | 10.88 | 10.62 | 20415 |
| 1734972900 | 10.68 | -0.08 | -0.74 | 10.82 | 10.82 | 10.6 | 73740 |
| 1734713700 | 10.76 | -0.24 | -2.18 | 11.04 | 11.04 | 10.58 | 68066 |
| 1734627300 | 11 | -0.02 | -0.18 | 10.94 | 11.02 | 10.86 | 55216 |
| 1734540900 | 11.02 | 0.08 | 0.73 | 11.04 | 11.04 | 10.92 | 42703 |
| 1734454500 | 10.94 | -0.18 | -1.62 | 11.16 | 11.16 | 10.9 | 33378 |
| 1734368100 | 11.12 | 0.1 | 0.91 | 10.96 | 11.24 | 10.94 | 81356 |
| 1734108900 | 11.02 | 0.04 | 0.36 | 11.04 | 11.1 | 10.96 | 42137 |
| 1734022500 | 10.98 | -0.04 | -0.36 | 11 | 11.04 | 10.82 | 97151 |
| 1733936100 | 11.02 | -0.08 | -0.72 | 11 | 11.1 | 10.92 | 36456 |
| 1733849700 | 11.1 | 0 | 0.00 | 11 | 11.2 | 11 | 59185 |
| 1733763300 | 11.1 | -0.14 | -1.25 | 11.36 | 11.4 | 11.04 | 38816 |
| 1733504100 | 11.24 | -0.04 | -0.35 | 11.24 | 11.3 | 11.18 | 53140 |
| 1733417700 | 11.28 | 0.04 | 0.36 | 11.3 | 11.32 | 11.14 | 41982 |
| 1733331300 | 11.24 | 0.1 | 0.90 | 11.14 | 11.24 | 11.06 | 60684 |
| 1733244900 | 11.14 | 0.04 | 0.36 | 10.92 | 11.26 | 10.92 | 38362 |
| 1733158500 | 11.1 | 0.04 | 0.36 | 11.18 | 11.18 | 11.02 | 35217 |
| 1732899300 | 11.06 | 0 | 0.00 | 11.04 | 11.12 | 10.88 | 58004 |
| 1732812900 | 11.06 | -0.04 | -0.36 | 10.96 | 11.12 | 10.96 | 21615 |
| 1732726500 | 11.1 | -0.18 | -1.60 | 11.18 | 11.2 | 10.92 | 51270 |
| 1732640100 | 11.28 | 0 | 0.00 | 11.24 | 11.34 | 11.18 | 115250 |
| 1732553700 | 11.28 | 0.16 | 1.44 | 11.18 | 11.3 | 11.1 | 214883 |
| 1732294500 | 11.12 | 0.14 | 1.28 | 11.08 | 11.3 | 10.94 | 102390 |
| 1732208100 | 10.98 | 0.08 | 0.73 | 10.92 | 11.06 | 10.8 | 124241 |
| 1732121700 | 10.9 | 0.14 | 1.30 | 10.8 | 11 | 10.78 | 85732 |
| 1732035300 | 10.76 | 0 | 0.00 | 10.76 | 10.8 | 10.62 | 87591 |
| 1731948900 | 10.76 | 0.26 | 2.48 | 10.64 | 10.76 | 10.52 | 94828 |
| 1731689700 | 10.5 | -0.1 | -0.94 | 10.64 | 10.64 | 10.46 | 24369 |
| 1731603300 | 10.6 | 0.16 | 1.53 | 10.28 | 10.72 | 10.28 | 119409 |
| 1731516900 | 10.44 | 0.04 | 0.38 | 10.56 | 10.56 | 10.34 | 47827 |
| 1731430500 | 10.4 | -0.1 | -0.95 | 10.6 | 10.6 | 10.32 | 86703 |
| 1731344100 | 10.5 | 0.1 | 0.96 | 10.44 | 10.62 | 10.42 | 98213 |
| 1731084900 | 10.4 | 0.18 | 1.76 | 10.2 | 10.4 | 10.08 | 109373 |
| 1730998500 | 10.22 | 0.46 | 4.71 | 9.93 | 10.26 | 9.83 | 143879 |
| 1730912100 | 9.76 | 0.1 | 1.04 | 9.7 | 10.1 | 9.6 | 99088 |
| 1730825700 | 9.66 | 0.16 | 1.68 | 9.43 | 9.66 | 9.43 | 26277 |
| 1730739300 | 9.5 | -0.09 | -0.94 | 9.55 | 9.61 | 9.45 | 20469 |
| 1730480100 | 9.59 | 0.02 | 0.21 | 9.45 | 9.64 | 9.45 | 14273 |
| 1730393700 | 9.57 | -0.12 | -1.24 | 9.65 | 9.65 | 9.51 | 15779 |
| 1730307300 | 9.69 | -0.05 | -0.51 | 9.82 | 9.83 | 9.64 | 70243 |
| 1730220900 | 9.74 | 0.09 | 0.93 | 9.63 | 9.82 | 9.63 | 24517 |
| 1730134500 | 9.65 | 0.05 | 0.52 | 9.63 | 9.77 | 9.63 | 49031 |
| 1729871700 | 9.6 | 0.1 | 1.05 | 9.6199999 | 9.75 | 9.53 | 66960 |
| 1729785300 | 9.5 | -0.04 | -0.42 | 9.65 | 9.65 | 9.49 | 45914 |
| 1729698900 | 9.5399999 | 0 | 0.00 | 9.66 | 9.66 | 9.46 | 39215 |
| 1729612500 | 9.5399999 | -0.04 | -0.42 | 9.73 | 9.73 | 9.48 | 32755 |
| 1729526100 | 9.58 | -0.11 | -1.14 | 9.8 | 9.8 | 9.58 | 21179 |
| 1729266900 | 9.69 | 0.06 | 0.62 | 9.66 | 9.75 | 9.63 | 29765 |
| 1729180500 | 9.63 | 0.14 | 1.48 | 9.46 | 9.69 | 9.46 | 16511 |
| 1729094100 | 9.49 | -0.02 | -0.21 | 9.49 | 9.55 | 9.43 | 21947 |
| 1729007700 | 9.51 | -0.08 | -0.83 | 9.57 | 9.67 | 9.47 | 19410 |
| 1728921300 | 9.59 | 0.08 | 0.84 | 9.51 | 9.6 | 9.45 | 34241 |
| 1728662100 | 9.51 | -0.04 | -0.42 | 9.51 | 9.55 | 9.43 | 36747 |
| 1728575700 | 9.55 | 0.04 | 0.42 | 9.55 | 9.58 | 9.41 | 30621 |
| 1728489300 | 9.51 | 0.01 | 0.11 | 9.5 | 9.55 | 9.48 | 9524 |
| 1728402900 | 9.5 | -0.08 | -0.84 | 9.64 | 9.64 | 9.45 | 11126 |
| 1728316500 | 9.58 | 0.06 | 0.63 | 9.52 | 9.6 | 9.42 | 35053 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
