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 | 0.08 | 1.44927536232 | 5.52 | 5.7 | 5.24 | 115509 | 5.35305818 | DE |
| 4 | -0.3 | -5.08474576271 | 5.9 | 5.9 | 5.24 | 50139 | 5.4726672 | DE |
| 12 | 0.22 | 4.08921933086 | 5.38 | 5.92 | 5.24 | 33527 | 5.5513698 | DE |
| 26 | 0.46 | 8.94941634241 | 5.14 | 5.92 | 4.8 | 24198 | 5.44932061 | DE |
| 52 | 0.94 | 20.1716738197 | 4.66 | 5.92 | 4.37 | 50085 | 4.98974163 | DE |
| 156 | 0.2 | 3.7037037037 | 5.4 | 5.92 | 3.575 | 42163 | 4.62854262 | DE |
| 260 | 0 | 0 | 5.6 | 6.32 | 3.575 | 40571 | 4.85546517 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734972900 | 5.6 | 0.22 | 4.09 | 5.6 | 5.7 | 5.5599999 | 120387 |
| 1734713700 | 5.38 | 0.1 | 1.89 | 5.26 | 5.42 | 5.26 | 168588 |
| 1734627300 | 5.28 | -0.06 | -1.12 | 5.3 | 5.32 | 5.28 | 23809 |
| 1734540900 | 5.34 | -0.02 | -0.37 | 5.4 | 5.4 | 5.24 | 340833 |
| 1734454500 | 5.36 | -0.06 | -1.11 | 5.46 | 5.46 | 5.34 | 21976 |
| 1734368100 | 5.42 | -0.1 | -1.81 | 5.5199999 | 5.5199999 | 5.42 | 22340 |
| 1734108900 | 5.5199999 | 0 | 0.00 | 5.5 | 5.54 | 5.48 | 6270 |
| 1734022500 | 5.5199999 | -0.06 | -1.08 | 5.58 | 5.58 | 5.48 | 38725 |
| 1733936100 | 5.58 | 0.02 | 0.36 | 5.62 | 5.62 | 5.58 | 17670 |
| 1733849700 | 5.5599999 | -0.02 | -0.36 | 5.6 | 5.6 | 5.5599999 | 22754 |
| 1733763300 | 5.58 | -0.04 | -0.71 | 5.6 | 5.6 | 5.5599999 | 29849 |
| 1733504100 | 5.62 | 0 | 0.00 | 5.58 | 5.64 | 5.58 | 42756 |
| 1733417700 | 5.62 | 0.06 | 1.08 | 5.64 | 5.68 | 5.6 | 65760 |
| 1733331300 | 5.5599999 | -0.06 | -1.07 | 5.5599999 | 5.64 | 5.54 | 26093 |
| 1733244900 | 5.62 | -0.04 | -0.71 | 5.64 | 5.66 | 5.6 | 16988 |
| 1733158500 | 5.66 | -0.06 | -1.05 | 5.68 | 5.68 | 5.64 | 10776 |
| 1732899300 | 5.72 | 0.08 | 1.42 | 5.68 | 5.74 | 5.68 | 11002 |
| 1732812900 | 5.64 | 0.02 | 0.36 | 5.64 | 5.64 | 5.58 | 10250 |
| 1732726500 | 5.62 | -0.08 | -1.40 | 5.66 | 5.68 | 5.6 | 20344 |
| 1732640100 | 5.7 | -0.12 | -2.06 | 5.84 | 5.84 | 5.7 | 59772 |
| 1732553700 | 5.82 | -0.04 | -0.68 | 5.9 | 5.9 | 5.82 | 46216 |
| 1732294500 | 5.86 | 0.02 | 0.34 | 5.88 | 5.9 | 5.78 | 27398 |
| 1732208100 | 5.84 | 0.02 | 0.34 | 5.82 | 5.84 | 5.74 | 30208 |
| 1732121700 | 5.82 | 0.1 | 1.75 | 5.78 | 5.82 | 5.72 | 43574 |
| 1732035300 | 5.72 | -0.02 | -0.35 | 5.74 | 5.8 | 5.64 | 35027 |
| 1731948900 | 5.74 | 0.18 | 3.24 | 5.58 | 5.82 | 5.5599999 | 53597 |
| 1731689700 | 5.5599999 | -0.14 | -2.46 | 5.76 | 5.76 | 5.5199999 | 23916 |
| 1731603300 | 5.7 | 0.12 | 2.15 | 5.58 | 5.76 | 5.54 | 16207 |
| 1731516900 | 5.58 | 0.1 | 1.82 | 5.5 | 5.58 | 5.48 | 11999 |
| 1731430500 | 5.48 | 0.02 | 0.37 | 5.44 | 5.48 | 5.42 | 10102 |
| 1731344100 | 5.46 | 0.04 | 0.74 | 5.42 | 5.48 | 5.4 | 12057 |
| 1731084900 | 5.42 | 0.04 | 0.74 | 5.38 | 5.42 | 5.38 | 4568 |
| 1730998500 | 5.38 | -0.1 | -1.82 | 5.46 | 5.48 | 5.38 | 20282 |
| 1730912100 | 5.48 | -0.02 | -0.36 | 5.5199999 | 5.5199999 | 5.46 | 10642 |
| 1730825700 | 5.5 | 0.08 | 1.48 | 5.4 | 5.5199999 | 5.4 | 23568 |
| 1730739300 | 5.42 | -0.24 | -4.24 | 5.64 | 5.64 | 5.4 | 55587 |
| 1730480100 | 5.66 | -0.06 | -1.05 | 5.7 | 5.74 | 5.66 | 5766 |
| 1730393700 | 5.72 | 0.02 | 0.35 | 5.78 | 5.78 | 5.66 | 15389 |
| 1730307300 | 5.7 | -0.14 | -2.40 | 5.84 | 5.84 | 5.68 | 13224 |
| 1730220900 | 5.84 | 0.08 | 1.39 | 5.74 | 5.86 | 5.7 | 40327 |
| 1730134500 | 5.76 | 0 | 0.00 | 5.72 | 5.92 | 5.72 | 43647 |
| 1729871700 | 5.76 | -0.02 | -0.35 | 5.72 | 5.76 | 5.66 | 9579 |
| 1729785300 | 5.78 | 0.08 | 1.40 | 5.68 | 5.82 | 5.64 | 32760 |
| 1729698900 | 5.7 | 0.06 | 1.06 | 5.66 | 5.8 | 5.66 | 23742 |
| 1729612500 | 5.64 | 0 | 0.00 | 5.64 | 5.68 | 5.64 | 3065 |
| 1729526100 | 5.64 | 0.04 | 0.71 | 5.66 | 5.88 | 5.62 | 25887 |
| 1729266900 | 5.6 | -0.06 | -1.06 | 5.66 | 5.68 | 5.6 | 103713 |
| 1729180500 | 5.66 | 0.06 | 1.07 | 5.62 | 5.66 | 5.6 | 24058 |
| 1729094100 | 5.6 | 0 | 0.00 | 5.64 | 5.64 | 5.58 | 150956 |
| 1729007700 | 5.6 | 0 | 0.00 | 5.64 | 5.64 | 5.5 | 9363 |
| 1728921300 | 5.6 | 0.1 | 1.82 | 5.5 | 5.62 | 5.5 | 18517 |
| 1728662100 | 5.5 | 0 | 0.00 | 5.5 | 5.5199999 | 5.5 | 4017 |
| 1728575700 | 5.5 | 0.02 | 0.36 | 5.48 | 5.54 | 5.48 | 12753 |
| 1728489300 | 5.48 | 0.04 | 0.74 | 5.44 | 5.48 | 5.44 | 17967 |
| 1728402900 | 5.44 | -0.04 | -0.73 | 5.5 | 5.5 | 5.44 | 1673 |
| 1728316500 | 5.48 | 0.02 | 0.37 | 5.42 | 5.48 | 5.42 | 13712 |
| 1728057300 | 5.46 | 0.06 | 1.11 | 5.42 | 5.46 | 5.4 | 24701 |
| 1727970900 | 5.4 | 0 | 0.00 | 5.4 | 5.42 | 5.38 | 5581 |
| 1727884500 | 5.4 | 0 | 0.00 | 5.4 | 5.42 | 5.4 | 5732 |
| 1727798100 | 5.4 | 0.06 | 1.12 | 5.4 | 5.44 | 5.36 | 11887 |
| 1727711700 | 5.34 | -0.04 | -0.74 | 5.38 | 5.38 | 5.3 | 12092 |
| 1727452500 | 5.38 | 0.04 | 0.75 | 5.34 | 5.42 | 5.34 | 30634 |
| 1727366100 | 5.34 | 0.02 | 0.38 | 5.3 | 5.36 | 5.28 | 6566 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
