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 | 0.3 | 3.24675324675 | 9.24 | 9.54 | 9.14 | 11544 | 9.34941166 | DE |
| 4 | 0.54 | 6 | 9 | 9.54 | 8.72 | 7983 | 9.16301374 | DE |
| 12 | 0.14 | 1.48936170213 | 9.4 | 9.54 | 8.72 | 7437 | 9.14313581 | DE |
| 26 | 0.84 | 9.65517241379 | 8.7 | 10.2 | 8.22 | 7577 | 9.08674392 | DE |
| 52 | 1.45 | 17.9233621755 | 8.09 | 10.2 | 7.74 | 8380 | 8.65568748 | DE |
| 156 | -0.76 | -7.3786407767 | 10.3 | 10.86 | 6.94 | 9285 | 8.97793139 | DE |
| 260 | 3.18 | 50 | 6.36 | 11.95 | 3.55 | 20822 | 8.53158935 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740156900 | 9.5399999 | 0.06 | 0.63 | 9.52 | 9.5399999 | 9.44 | 10884 |
| 1740070500 | 9.48 | 0.1 | 1.07 | 9.42 | 9.5 | 9.38 | 10650 |
| 1739984100 | 9.38 | 0.04 | 0.43 | 9.34 | 9.46 | 9.32 | 14535 |
| 1739897700 | 9.34 | 0.06 | 0.65 | 9.5 | 9.5 | 9.32 | 20106 |
| 1739811300 | 9.28 | 0.08 | 0.87 | 9.26 | 9.28 | 9.2 | 2640 |
| 1739552100 | 9.2 | 0 | 0.00 | 9.24 | 9.24 | 9.14 | 9791 |
| 1739465700 | 9.2 | 0.1 | 1.10 | 9.1 | 9.24 | 8.96 | 17159 |
| 1739379300 | 9.1 | 0.06 | 0.66 | 9.18 | 9.18 | 9.02 | 6899 |
| 1739292900 | 9.0399999 | -0.06 | -0.66 | 9.08 | 9.18 | 9.0399999 | 5316 |
| 1739206500 | 9.1 | 0 | 0.00 | 9.18 | 9.18 | 9.06 | 1698 |
| 1738947300 | 9.1 | 0.1 | 1.11 | 9 | 9.2 | 9 | 8590 |
| 1738860900 | 9 | 0.02 | 0.22 | 9.02 | 9.0399999 | 8.88 | 6930 |
| 1738774500 | 8.98 | -0.1 | -1.10 | 9.06 | 9.06 | 8.88 | 5646 |
| 1738688100 | 9.08 | 0.02 | 0.22 | 9.06 | 9.1199999 | 8.94 | 5285 |
| 1738601700 | 9.06 | -0.12 | -1.31 | 9.08 | 9.16 | 8.92 | 2290 |
| 1738342500 | 9.18 | 0.14 | 1.55 | 9.06 | 9.18 | 9.06 | 9804 |
| 1738256100 | 9.0399999 | 0.12 | 1.35 | 9.02 | 9.14 | 8.98 | 8226 |
| 1738169700 | 8.92 | 0.02 | 0.22 | 9.02 | 9.02 | 8.92 | 4237 |
| 1738083300 | 8.9 | 0.06 | 0.68 | 8.82 | 8.96 | 8.72 | 2747 |
| 1737996900 | 8.84 | -0.16 | -1.78 | 8.9 | 8.98 | 8.84 | 8951 |
| 1737737700 | 9 | 0.08 | 0.90 | 9 | 9 | 8.86 | 8162 |
| 1737651300 | 8.92 | -0.14 | -1.55 | 8.96 | 9.06 | 8.92 | 4672 |
| 1737564900 | 9.06 | 0.14 | 1.57 | 9.06 | 9.06 | 8.94 | 4148 |
| 1737478500 | 8.92 | -0.22 | -2.41 | 9.1 | 9.1199999 | 8.9 | 6538 |
| 1737392100 | 9.14 | 0.1 | 1.11 | 9.0399999 | 9.14 | 9.0399999 | 5846 |
| 1737132900 | 9.0399999 | -0.16 | -1.74 | 9.1 | 9.24 | 8.8 | 41725 |
| 1737046500 | 9.2 | -0.04 | -0.43 | 9.24 | 9.24 | 9.1 | 2769 |
| 1736960100 | 9.24 | 0.12 | 1.32 | 9.18 | 9.24 | 9.1 | 6154 |
| 1736873700 | 9.1199999 | 0.02 | 0.22 | 9.0399999 | 9.2 | 9 | 3887 |
| 1736787300 | 9.1 | 0.06 | 0.66 | 9.0399999 | 9.1199999 | 9 | 5143 |
| 1736528100 | 9.0399999 | -0.14 | -1.53 | 9.1199999 | 9.22 | 9.0399999 | 6133 |
| 1736441700 | 9.18 | 0.08 | 0.88 | 9.22 | 9.24 | 9.1199999 | 2988 |
| 1736355300 | 9.1 | -0.08 | -0.87 | 9.1 | 9.16 | 9.0399999 | 4817 |
| 1736268900 | 9.18 | -0.02 | -0.22 | 9.1199999 | 9.18 | 9.06 | 3029 |
| 1736182500 | 9.2 | 0.18 | 2.00 | 9.1199999 | 9.22 | 9.1 | 3116 |
| 1735923300 | 9.02 | -0.1 | -1.10 | 9.0399999 | 9.1199999 | 9 | 4024 |
| 1735836900 | 9.1199999 | -0.1 | -1.08 | 9.1199999 | 9.24 | 9.1 | 2219 |
| 1735577700 | 9.22 | 0.02 | 0.22 | 9.22 | 9.22 | 9.1199999 | 5433 |
| 1735318500 | 9.2 | 0.2 | 2.22 | 9.1 | 9.2 | 9 | 9980 |
| 1734972900 | 9 | -0.16 | -1.75 | 9.1 | 9.24 | 9 | 7818 |
| 1734713700 | 9.16 | 0.16 | 1.78 | 9.02 | 9.16 | 9 | 7199 |
| 1734627300 | 9 | -0.06 | -0.66 | 9.02 | 9.16 | 9 | 8965 |
| 1734540900 | 9.06 | 0.02 | 0.22 | 9.14 | 9.16 | 9.0399999 | 766 |
| 1734454500 | 9.0399999 | -0.06 | -0.66 | 9.1 | 9.14 | 9 | 10704 |
| 1734368100 | 9.1 | 0.02 | 0.22 | 9.06 | 9.18 | 9.06 | 6735 |
| 1734108900 | 9.08 | -0.18 | -1.94 | 9.2 | 9.2 | 9.08 | 4600 |
| 1734022500 | 9.26 | 0.12 | 1.31 | 9.18 | 9.28 | 9.18 | 2177 |
| 1733936100 | 9.14 | -0.12 | -1.30 | 9.3 | 9.3 | 9.06 | 12828 |
| 1733849700 | 9.26 | -0.12 | -1.28 | 9.28 | 9.38 | 9.24 | 6361 |
| 1733763300 | 9.38 | 0.06 | 0.64 | 9.38 | 9.42 | 9.32 | 7296 |
| 1733504100 | 9.32 | 0 | 0.00 | 9.34 | 9.4 | 9.32 | 4360 |
| 1733417700 | 9.32 | 0.02 | 0.22 | 9.4 | 9.4 | 9.18 | 8120 |
| 1733331300 | 9.3 | 0.1 | 1.09 | 9.3 | 9.32 | 9.24 | 3256 |
| 1733244900 | 9.2 | 0 | 0.00 | 9.2 | 9.32 | 9.14 | 14276 |
| 1733158500 | 9.2 | -0.06 | -0.65 | 9.2 | 9.32 | 9 | 18601 |
| 1732899300 | 9.26 | -0.08 | -0.86 | 9.4 | 9.4 | 9.2 | 2666 |
| 1732812900 | 9.34 | 0.22 | 2.41 | 9.16 | 9.38 | 9.16 | 3188 |
| 1732726500 | 9.1199999 | -0.08 | -0.87 | 9.18 | 9.3 | 9.1199999 | 5277 |
| 1732640100 | 9.2 | -0.16 | -1.71 | 9.36 | 9.36 | 9 | 18265 |
| 1732553700 | 9.36 | -0.08 | -0.85 | 9.44 | 9.5 | 9.36 | 9146 |
| 1732294500 | 9.44 | -0.02 | -0.21 | 9.46 | 9.5399999 | 9.3 | 6526 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
