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 | -0.02 | -0.704225352113 | 2.84 | 2.84 | 2.68 | 4200 | 2.78333333 | DE |
| 4 | -0.08 | -2.75862068966 | 2.9 | 3.09 | 2.64 | 9700 | 2.87260309 | DE |
| 12 | -0.21 | -6.93069306931 | 3.03 | 3.87 | 2.64 | 8600 | 3.0327907 | DE |
| 26 | -0.7 | -19.8863636364 | 3.52 | 3.96 | 2.64 | 6141 | 3.16532864 | DE |
| 52 | -1.96 | -41.0041841004 | 4.78 | 5.3 | 2.64 | 6329 | 3.69163483 | DE |
| 156 | -0.42 | -12.962962963 | 3.24 | 8.3 | 2.64 | 7517 | 4.67630779 | DE |
| 260 | -0.58 | -17.0588235294 | 3.4 | 8.3 | 1.722 | 7298 | 3.9539119 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735577700 | 2.82 | 0.07 | 2.55 | 2.72 | 2.82 | 2.68 | 4000 |
| 1735318500 | 2.75 | -0.05 | -1.79 | 2.83 | 2.83 | 2.75 | 2800 |
| 1734972900 | 2.8 | -0.05 | -1.75 | 2.84 | 2.84 | 2.8 | 5600 |
| 1734713700 | 2.85 | -0.05 | -1.72 | 2.85 | 2.85 | 2.85 | 400 |
| 1734627300 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 2800 |
| 1734540900 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1734454500 | 2.9 | 0.02 | 0.69 | 2.88 | 2.9 | 2.88 | 1200 |
| 1734368100 | 2.88 | 0.04 | 1.41 | 2.79 | 2.88 | 2.79 | 4800 |
| 1734108900 | 2.84 | -0.06 | -2.07 | 2.89 | 2.89 | 2.64 | 61200 |
| 1734022500 | 2.9 | -0.04 | -1.36 | 2.9 | 2.9 | 2.9 | 400 |
| 1733936100 | 2.94 | 0 | 0.00 | 2.9 | 2.95 | 2.79 | 16000 |
| 1733849700 | 2.94 | -0.01 | -0.34 | 2.9 | 2.96 | 2.85 | 8000 |
| 1733763300 | 2.95 | -0.04 | -1.34 | 2.97 | 3.02 | 2.93 | 3200 |
| 1733504100 | 2.99 | 0.02 | 0.67 | 2.97 | 2.99 | 2.96 | 4400 |
| 1733417700 | 2.97 | 0.07 | 2.41 | 2.91 | 3.09 | 2.91 | 7200 |
| 1733331300 | 2.9 | 0.01 | 0.35 | 2.89 | 2.9 | 2.7799999 | 12800 |
| 1733244900 | 2.89 | 0.07 | 2.48 | 2.89 | 2.91 | 2.84 | 6400 |
| 1733158500 | 2.82 | -0.08 | -2.76 | 2.9 | 2.9 | 2.77 | 18000 |
| 1732899300 | 2.9 | 0 | 0.00 | 2.92 | 2.92 | 2.9 | 4000 |
| 1732812900 | 2.9 | -0.03 | -1.02 | 2.87 | 2.94 | 2.86 | 3200 |
| 1732726500 | 2.93 | 0.05 | 1.74 | 2.9 | 2.94 | 2.75 | 21600 |
| 1732640100 | 2.88 | -0.1 | -3.36 | 2.97 | 2.99 | 2.87 | 8800 |
| 1732553700 | 2.98 | 0.05 | 1.71 | 2.9 | 2.98 | 2.9 | 5200 |
| 1732294500 | 2.93 | -0.11 | -3.62 | 2.98 | 2.98 | 2.79 | 46800 |
| 1732208100 | 3.04 | -0.06 | -1.94 | 3.04 | 3.08 | 2.82 | 32000 |
| 1732121700 | 3.1 | -0.12 | -3.73 | 3.08 | 3.16 | 3.0299999 | 16400 |
| 1732035300 | 3.22 | 0.03 | 0.94 | 3.06 | 3.22 | 2.94 | 18000 |
| 1731948900 | 3.19 | 0.24 | 8.14 | 2.91 | 3.2 | 2.81 | 29200 |
| 1731689700 | 2.95 | -0.05 | -1.67 | 2.95 | 2.95 | 2.92 | 4000 |
| 1731603300 | 3 | 0.08 | 2.74 | 2.9 | 3.06 | 2.9 | 5200 |
| 1731516900 | 2.92 | -0.13 | -4.26 | 3 | 3.1 | 2.9 | 9200 |
| 1731430500 | 3.05 | -0.16 | -4.98 | 3.16 | 3.16 | 3 | 14000 |
| 1731344100 | 3.21 | -0.06 | -1.83 | 3.21 | 3.21 | 3.21 | 400 |
| 1731084900 | 3.27 | -0.08 | -2.39 | 3.3 | 3.32 | 3.2 | 7200 |
| 1730998500 | 3.35 | 0.01 | 0.30 | 3.36 | 3.36 | 3.35 | 2000 |
| 1730912100 | 3.34 | -0.09 | -2.62 | 3.41 | 3.41 | 3.34 | 2800 |
| 1730825700 | 3.43 | -0.03 | -0.87 | 3.43 | 3.43 | 3.43 | 400 |
| 1730739300 | 3.46 | -0.13 | -3.62 | 3.6 | 3.6 | 3.46 | 2400 |
| 1730480100 | 3.59 | 0.24 | 7.16 | 3.46 | 3.63 | 3.42 | 2800 |
| 1730393700 | 3.35 | 0.08 | 2.45 | 3.4 | 3.55 | 3.35 | 2400 |
| 1730307300 | 3.27 | -0.21 | -6.03 | 3.39 | 3.39 | 3.27 | 1200 |
| 1730220900 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1730134500 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 800 |
| 1729871700 | 3.48 | -0.05 | -1.42 | 3.48 | 3.48 | 3.48 | 800 |
| 1729785300 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1729698900 | 3.53 | 0.17 | 5.06 | 3.6 | 3.87 | 3.5 | 29600 |
| 1729612500 | 3.36 | 0.06 | 1.82 | 3.32 | 3.45 | 3.32 | 3600 |
| 1729526100 | 3.3 | 0.18 | 5.77 | 3.12 | 3.3 | 3.12 | 6400 |
| 1729266900 | 3.12 | 0.03 | 0.97 | 3.02 | 3.12 | 3.0099999 | 4000 |
| 1729180500 | 3.09 | -0.02 | -0.64 | 3.07 | 3.09 | 3.06 | 2400 |
| 1729094100 | 3.11 | -0.03 | -0.96 | 3.11 | 3.11 | 3.11 | 800 |
| 1729007700 | 3.14 | 0.04 | 1.29 | 3.12 | 3.14 | 3.12 | 2800 |
| 1728921300 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 1200 |
| 1728662100 | 3.1 | -0.02 | -0.64 | 3.1 | 3.1 | 3.1 | 400 |
| 1728575700 | 3.12 | 0.04 | 1.30 | 3.12 | 3.12 | 3.12 | 400 |
| 1728489300 | 3.08 | 0.13 | 4.41 | 3.06 | 3.08 | 2.94 | 4800 |
| 1728402900 | 2.95 | -0.08 | -2.64 | 2.96 | 2.96 | 2.95 | 1200 |
| 1728316500 | 3.0299999 | 0 | 0.00 | 3.0299999 | 3.0299999 | 2.82 | 10800 |
| 1728057300 | 3.0299999 | 0.04 | 1.34 | 3.0299999 | 3.0299999 | 3.0299999 | 400 |
| 1727970900 | 2.99 | 0 | 0.00 | 2.99 | 2.99 | 2.99 | 0 |
| 1727884500 | 2.99 | 0.07 | 2.40 | 2.94 | 2.99 | 2.94 | 800 |
| 1727798100 | 2.92 | -0.12 | -3.95 | 3.04 | 3.07 | 2.92 | 6400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
