News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.392156862745 | 2.55 | 2.6 | 2.37 | 70680 | 2.44932937 | DE |
| 4 | -0.59 | -18.8498402556 | 3.13 | 3.22 | 2.37 | 53880 | 2.62672884 | DE |
| 12 | -0.41 | -13.8983050847 | 2.95 | 3.25 | 2.37 | 26044 | 2.7543362 | DE |
| 26 | 0.33 | 14.9321266968 | 2.21 | 3.38 | 2.08 | 31014 | 2.77657693 | DE |
| 52 | 0.87 | 52.0958083832 | 1.67 | 3.38 | 1.63 | 29540 | 2.41946976 | DE |
| 156 | 0.92 | 56.7901234568 | 1.62 | 3.38 | 1.2 | 22020 | 2.00694168 | DE |
| 260 | 1.07 | 72.7891156463 | 1.47 | 3.38 | 0.656 | 29146 | 1.57702545 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729266900 | 2.52 | 0 | 0.00 | 2.52 | 2.54 | 2.49 | 11100 |
| 1729180500 | 2.52 | 0 | 0.00 | 2.5099999 | 2.52 | 2.48 | 19200 |
| 1729094100 | 2.52 | 0 | 0.00 | 2.5 | 2.52 | 2.46 | 18300 |
| 1729007700 | 2.52 | 0.09 | 3.70 | 2.46 | 2.5299999 | 2.43 | 38400 |
| 1728921300 | 2.43 | 0 | 0.00 | 2.43 | 2.49 | 2.37 | 171600 |
| 1728662100 | 2.43 | -0.1 | -3.95 | 2.55 | 2.6 | 2.42 | 105900 |
| 1728575700 | 2.5299999 | -0.11 | -4.17 | 2.59 | 2.64 | 2.46 | 90300 |
| 1728489300 | 2.64 | 0.06 | 2.33 | 2.65 | 2.7 | 2.56 | 72000 |
| 1728402900 | 2.58 | 0 | 0.00 | 2.59 | 2.82 | 2.58 | 64500 |
| 1728316500 | 2.58 | -0.04 | -1.53 | 2.72 | 2.72 | 2.58 | 48000 |
| 1728057300 | 2.62 | -0.08 | -2.96 | 2.7 | 2.82 | 2.58 | 114300 |
| 1727970900 | 2.7 | -0.05 | -1.82 | 2.7799999 | 2.96 | 2.66 | 117000 |
| 1727884500 | 2.75 | -0.15 | -5.17 | 2.9 | 2.9 | 2.74 | 27900 |
| 1727798100 | 2.9 | 0.02 | 0.69 | 2.88 | 2.95 | 2.88 | 17100 |
| 1727711700 | 2.88 | -0.22 | -7.10 | 3.2 | 3.22 | 2.87 | 104100 |
| 1727452500 | 3.1 | 0.02 | 0.65 | 3.09 | 3.1 | 3.06 | 4500 |
| 1727366100 | 3.08 | -0.03 | -0.96 | 3.09 | 3.1 | 3.05 | 8100 |
| 1727279700 | 3.11 | -0.02 | -0.64 | 3.13 | 3.13 | 3.1 | 13500 |
| 1727193300 | 3.13 | 0.04 | 1.29 | 3.11 | 3.22 | 3.11 | 26700 |
| 1727106900 | 3.09 | -0.04 | -1.28 | 3.07 | 3.2 | 3.07 | 11700 |
| 1726847700 | 3.13 | 0 | 0.00 | 3.13 | 3.14 | 3.1 | 4500 |
| 1726761300 | 3.13 | 0.04 | 1.29 | 3.09 | 3.25 | 3.09 | 29100 |
| 1726674900 | 3.09 | -0.01 | -0.32 | 3.09 | 3.09 | 3.09 | 2100 |
| 1726588500 | 3.1 | -0.02 | -0.64 | 3.12 | 3.13 | 3.06 | 18900 |
| 1726502100 | 3.12 | -0.03 | -0.95 | 3.15 | 3.15 | 3.1 | 3000 |
| 1726242900 | 3.15 | 0.05 | 1.61 | 3.15 | 3.15 | 3.12 | 6300 |
| 1726156500 | 3.1 | -0.02 | -0.64 | 3.11 | 3.12 | 3.08 | 3900 |
| 1726070100 | 3.12 | 0.02 | 0.65 | 3.1 | 3.12 | 3.1 | 5100 |
| 1725983700 | 3.1 | 0.01 | 0.32 | 3.1 | 3.11 | 3.05 | 7800 |
| 1725897300 | 3.09 | 0.07 | 2.32 | 3.05 | 3.11 | 3.05 | 21600 |
| 1725638100 | 3.02 | -0.09 | -2.89 | 3.07 | 3.09 | 2.96 | 28800 |
| 1725551700 | 3.11 | 0 | 0.00 | 3.11 | 3.11 | 3.11 | 600 |
| 1725465300 | 3.11 | 0 | 0.00 | 3.11 | 3.11 | 3.11 | 300 |
| 1725378900 | 3.11 | 0.01 | 0.32 | 3.1 | 3.13 | 3.07 | 6900 |
| 1725292500 | 3.1 | -0.03 | -0.96 | 3.13 | 3.13 | 3.1 | 3300 |
| 1725033300 | 3.13 | -0.01 | -0.32 | 3.18 | 3.2 | 3.08 | 13800 |
| 1724946900 | 3.14 | 0.02 | 0.64 | 3.14 | 3.16 | 3.14 | 12300 |
| 1724860500 | 3.12 | 0.03 | 0.97 | 3.1 | 3.12 | 3.08 | 11700 |
| 1724774100 | 3.09 | 0.01 | 0.32 | 3.06 | 3.09 | 3.05 | 7500 |
| 1724687700 | 3.08 | 0.01 | 0.33 | 3.11 | 3.16 | 3.05 | 16500 |
| 1724428500 | 3.07 | -0.11 | -3.46 | 3.2 | 3.2 | 3.06 | 35700 |
| 1724342100 | 3.18 | 0 | 0.00 | 3.18 | 3.2 | 3.14 | 20700 |
| 1724255700 | 3.18 | 0.06 | 1.92 | 3.12 | 3.22 | 3.12 | 28800 |
| 1724169300 | 3.12 | 0.01 | 0.32 | 3.11 | 3.13 | 3.04 | 24000 |
| 1724082900 | 3.11 | 0.02 | 0.65 | 3.13 | 3.14 | 3.11 | 16800 |
| 1723823700 | 3.09 | 0 | 0.00 | 3.12 | 3.13 | 3.06 | 7800 |
| 1723650900 | 3.09 | 0.12 | 4.04 | 3.06 | 3.11 | 3.05 | 18000 |
| 1723564500 | 2.97 | -0.05 | -1.66 | 3.06 | 3.06 | 2.97 | 6300 |
| 1723478100 | 3.02 | 0.05 | 1.68 | 3.05 | 3.05 | 2.98 | 1500 |
| 1723218900 | 2.97 | 0.08 | 2.77 | 2.94 | 2.97 | 2.93 | 7800 |
| 1723132500 | 2.89 | -0.04 | -1.37 | 2.87 | 2.89 | 2.85 | 3300 |
| 1723046100 | 2.93 | 0.05 | 1.74 | 2.92 | 2.93 | 2.83 | 5100 |
| 1722959700 | 2.88 | 0.19 | 7.06 | 2.71 | 2.9 | 2.71 | 23100 |
| 1722873300 | 2.69 | -0.17 | -5.94 | 2.8 | 2.8 | 2.69 | 23100 |
| 1722614100 | 2.86 | -0.16 | -5.30 | 2.95 | 2.95 | 2.79 | 20100 |
| 1722527700 | 3.02 | -0.01 | -0.33 | 2.99 | 3.02 | 2.99 | 900 |
| 1722441300 | 3.0299999 | 0.02 | 0.66 | 3 | 3.04 | 3 | 3900 |
| 1722354900 | 3.0099999 | -0.04 | -1.31 | 3.0099999 | 3.0099999 | 3.0099999 | 900 |
| 1722268500 | 3.05 | 0.02 | 0.66 | 3.0299999 | 3.05 | 3.02 | 4200 |
| 1722009300 | 3.0299999 | 0.03 | 1.00 | 2.95 | 3.0299999 | 2.9 | 7500 |
| 1721922900 | 3 | -0.04 | -1.32 | 3.0099999 | 3.02 | 2.91 | 13800 |
| 1721836500 | 3.04 | -0.02 | -0.65 | 3.02 | 3.06 | 3 | 13800 |
| 1721750100 | 3.06 | -0.03 | -0.97 | 3.0299999 | 3.06 | 3.02 | 5100 |
| 1721663700 | 3.09 | 0.13 | 4.39 | 3.1 | 3.1 | 3.05 | 14400 |
| 1721404500 | 2.96 | -0.1 | -3.27 | 3 | 3.09 | 2.96 | 15300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
