News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.44 | -4.58811261731 | 9.59 | 9.59 | 9.09 | 37564 | 9.34434805 | DE |
| 4 | -1.27 | -12.1880998081 | 10.42 | 10.44 | 9.09 | 29929 | 9.67360739 | DE |
| 12 | -2.05 | -18.3035714286 | 11.2 | 11.6 | 9.09 | 29351 | 10.3824977 | DE |
| 26 | -2.99 | -24.629324547 | 12.14 | 13 | 9.09 | 18628 | 10.95866871 | DE |
| 52 | -1.71 | -15.7458563536 | 10.86 | 13.38 | 9.09 | 23573 | 11.57964695 | DE |
| 156 | -5.05 | -35.5633802817 | 14.2 | 14.9 | 7.21 | 16978 | 11.606109 | DE |
| 260 | 1.59 | 21.0317460317 | 7.56 | 16.95 | 4.68 | 19468 | 12.07087209 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739552100 | 9.19 | -0.24 | -2.55 | 9.43 | 9.44 | 9.18 | 27555 |
| 1739465700 | 9.43 | 0.19 | 2.06 | 9.26 | 9.46 | 9.26 | 68770 |
| 1739379300 | 9.24 | -0.1 | -1.07 | 9.4 | 9.4 | 9.2 | 25747 |
| 1739292900 | 9.34 | -0.03 | -0.32 | 9.44 | 9.44 | 9.2899999 | 21238 |
| 1739206500 | 9.3699999 | -0.13 | -1.37 | 9.59 | 9.59 | 9.32 | 44510 |
| 1738947300 | 9.5 | 0 | 0.00 | 9.55 | 9.55 | 9.3699999 | 45300 |
| 1738860900 | 9.5 | -0.06 | -0.63 | 9.52 | 9.53 | 9.44 | 33912 |
| 1738774500 | 9.56 | -0.03 | -0.31 | 9.57 | 9.64 | 9.51 | 27646 |
| 1738688100 | 9.59 | -0.09 | -0.93 | 9.66 | 9.66 | 9.55 | 24084 |
| 1738601700 | 9.68 | -0.13 | -1.33 | 9.78 | 9.78 | 9.61 | 16720 |
| 1738342500 | 9.81 | -0.01 | -0.10 | 9.81 | 9.8699999 | 9.76 | 23216 |
| 1738256100 | 9.82 | -0.06 | -0.61 | 9.8699999 | 9.9 | 9.77 | 27952 |
| 1738169700 | 9.88 | -0.04 | -0.40 | 10.16 | 10.16 | 9.84 | 28970 |
| 1738083300 | 9.92 | -0.18 | -1.78 | 10.08 | 10.08 | 9.85 | 48649 |
| 1737996900 | 10.1 | -0.06 | -0.59 | 10.44 | 10.44 | 10.08 | 14154 |
| 1737737700 | 10.16 | 0.02 | 0.20 | 10.14 | 10.2 | 10.1 | 34299 |
| 1737651300 | 10.14 | -0.14 | -1.36 | 10.2 | 10.2 | 10.08 | 13399 |
| 1737564900 | 10.28 | 0 | 0.00 | 10.28 | 10.28 | 10.28 | 0 |
| 1737478500 | 10.28 | -0.04 | -0.39 | 10.44 | 10.44 | 10.2 | 25965 |
| 1737392100 | 10.32 | 0 | 0.00 | 10.42 | 10.44 | 10.3 | 16560 |
| 1737132900 | 10.32 | -0.06 | -0.58 | 10.7 | 10.7 | 10.24 | 46016 |
| 1737046500 | 10.38 | 0.22 | 2.17 | 10.2 | 10.84 | 10.2 | 53336 |
| 1736960100 | 10.16 | -0.04 | -0.39 | 10.28 | 10.28 | 10.1 | 34754 |
| 1736873700 | 10.2 | -0.24 | -2.30 | 10.32 | 10.4 | 10.2 | 24857 |
| 1736787300 | 10.44 | -0.32 | -2.97 | 10.7 | 10.7 | 10.36 | 13497 |
| 1736528100 | 10.76 | 0.06 | 0.56 | 10.64 | 10.8 | 10.62 | 10215 |
| 1736441700 | 10.7 | 0.08 | 0.75 | 10.54 | 10.78 | 10.52 | 18086 |
| 1736355300 | 10.62 | 0.12 | 1.14 | 10.5 | 10.76 | 10.5 | 21626 |
| 1736268900 | 10.5 | -0.02 | -0.19 | 10.62 | 10.62 | 10.44 | 6524 |
| 1736182500 | 10.52 | 0 | 0.00 | 10.62 | 10.62 | 10.38 | 16992 |
| 1735923300 | 10.52 | 0 | 0.00 | 10.48 | 10.54 | 10.18 | 28081 |
| 1735836900 | 10.52 | -0.28 | -2.59 | 10.92 | 10.92 | 10.5 | 12208 |
| 1735577700 | 10.8 | 0.72 | 7.14 | 10.08 | 10.8 | 10 | 39481 |
| 1735318500 | 10.08 | -0.12 | -1.18 | 10.08 | 10.18 | 9.98 | 22368 |
| 1734972900 | 10.2 | 0.1 | 0.99 | 10.24 | 10.24 | 10.08 | 6337 |
| 1734713700 | 10.1 | 0 | 0.00 | 10.24 | 10.24 | 10.06 | 9833 |
| 1734627300 | 10.1 | -0.14 | -1.37 | 10.22 | 10.22 | 10.04 | 19843 |
| 1734540900 | 10.24 | -0.14 | -1.35 | 10.36 | 10.36 | 10.24 | 6482 |
| 1734454500 | 10.38 | -0.04 | -0.38 | 10.38 | 10.38 | 10.32 | 5098 |
| 1734368100 | 10.42 | -0.04 | -0.38 | 10.5 | 10.56 | 10.42 | 11901 |
| 1734108900 | 10.46 | -0.02 | -0.19 | 10.42 | 10.6 | 10.22 | 29643 |
| 1734022500 | 10.48 | -0.08 | -0.76 | 10.7 | 10.7 | 10.42 | 21892 |
| 1733936100 | 10.56 | -0.2 | -1.86 | 10.58 | 10.76 | 10.52 | 32873 |
| 1733849700 | 10.76 | -0.28 | -2.54 | 11.04 | 11.04 | 10.7 | 37390 |
| 1733763300 | 11.04 | -0.3 | -2.65 | 11.14 | 11.2 | 10.98 | 60747 |
| 1733504100 | 11.34 | 0 | 0.00 | 11.46 | 11.6 | 11.28 | 104200 |
| 1733417700 | 11.34 | 0.36 | 3.28 | 11 | 11.34 | 11 | 63113 |
| 1733331300 | 10.98 | -0.04 | -0.36 | 11.06 | 11.16 | 10.96 | 41150 |
| 1733244900 | 11.02 | 0.14 | 1.29 | 11.2 | 11.26 | 10.76 | 46094 |
| 1733158500 | 10.88 | -0.2 | -1.81 | 11.26 | 11.26 | 10.74 | 52395 |
| 1732899300 | 11.08 | -0.02 | -0.18 | 11.14 | 11.14 | 11.02 | 27883 |
| 1732812900 | 11.1 | -0.02 | -0.18 | 11.1 | 11.2 | 11.04 | 33300 |
| 1732726500 | 11.12 | -0.08 | -0.71 | 11.3 | 11.3 | 11.02 | 21627 |
| 1732640100 | 11.2 | -0.06 | -0.53 | 11.42 | 11.5 | 11.16 | 21641 |
| 1732553700 | 11.26 | 0.08 | 0.72 | 11.2 | 11.42 | 11.16 | 14812 |
| 1732294500 | 11.18 | -0.06 | -0.53 | 11.24 | 11.24 | 11.04 | 28840 |
| 1732208100 | 11.24 | -0.2 | -1.75 | 11.64 | 11.64 | 11.18 | 19539 |
| 1732121700 | 11.44 | -0.04 | -0.35 | 11.48 | 11.54 | 11.26 | 32137 |
| 1732035300 | 11.48 | -0.14 | -1.20 | 11.8 | 11.8 | 11.46 | 9833 |
| 1731948900 | 11.62 | -0.02 | -0.17 | 11.88 | 11.9 | 11.62 | 13360 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
