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 | -0.06 | -1.02040816327 | 5.88 | 5.88 | 5.74 | 5373 | 5.77617197 | DE |
| 4 | -0.14 | -2.34899328859 | 5.96 | 6.02 | 5.68 | 6962 | 5.82031342 | DE |
| 12 | -0.4 | -6.4308681672 | 6.22 | 6.38 | 5.22 | 11189 | 5.83922769 | DE |
| 26 | -1 | -14.6627565982 | 6.82 | 7.8 | 5.22 | 14776 | 6.67780343 | DE |
| 52 | -0.66 | -10.1851851852 | 6.48 | 8.06 | 4.9 | 18926 | 6.47580849 | DE |
| 156 | 0.87 | 17.5757575758 | 4.95 | 8.06 | 3.71 | 17043 | 6.06244107 | DE |
| 260 | 1.81 | 45.1371571072 | 4.01 | 8.06 | 3.71 | 15778 | 5.90956814 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732812900 | 5.82 | 0.08 | 1.39 | 5.84 | 5.84 | 5.74 | 4190 |
| 1732726500 | 5.74 | -0.1 | -1.71 | 5.74 | 5.82 | 5.74 | 12353 |
| 1732640100 | 5.84 | 0.04 | 0.69 | 5.76 | 5.84 | 5.74 | 431 |
| 1732553700 | 5.8 | 0 | 0.00 | 5.86 | 5.86 | 5.8 | 3836 |
| 1732294500 | 5.8 | -0.02 | -0.34 | 5.88 | 5.88 | 5.8 | 6055 |
| 1732208100 | 5.82 | -0.04 | -0.68 | 5.86 | 5.88 | 5.8 | 14262 |
| 1732121700 | 5.86 | 0 | 0.00 | 5.92 | 5.92 | 5.8 | 3060 |
| 1732035300 | 5.86 | -0.04 | -0.68 | 5.84 | 5.9 | 5.8 | 2625 |
| 1731948900 | 5.9 | 0 | 0.00 | 5.92 | 5.92 | 5.8 | 3320 |
| 1731689700 | 5.9 | -0.02 | -0.34 | 5.92 | 5.96 | 5.88 | 23689 |
| 1731603300 | 5.92 | 0.06 | 1.02 | 5.86 | 5.92 | 5.86 | 4615 |
| 1731516900 | 5.86 | 0.02 | 0.34 | 5.82 | 5.88 | 5.8 | 6285 |
| 1731430500 | 5.84 | -0.08 | -1.35 | 5.8 | 5.84 | 5.76 | 7305 |
| 1731344100 | 5.92 | 0.1 | 1.72 | 5.9 | 6.0199999 | 5.86 | 2145 |
| 1731084900 | 5.82 | -0.08 | -1.36 | 5.9 | 5.96 | 5.82 | 3514 |
| 1730998500 | 5.9 | 0.14 | 2.43 | 5.78 | 5.9 | 5.78 | 907 |
| 1730912100 | 5.76 | 0.08 | 1.41 | 5.8 | 5.9 | 5.68 | 12103 |
| 1730825700 | 5.68 | -0.18 | -3.07 | 5.9 | 5.9 | 5.68 | 16242 |
| 1730739300 | 5.86 | -0.04 | -0.68 | 6 | 6 | 5.82 | 7432 |
| 1730480100 | 5.9 | -0.08 | -1.34 | 5.96 | 6.0199999 | 5.9 | 4871 |
| 1730393700 | 5.98 | 0.02 | 0.34 | 5.92 | 5.98 | 5.92 | 550 |
| 1730307300 | 5.96 | -0.1 | -1.65 | 5.94 | 6 | 5.92 | 4305 |
| 1730220900 | 6.0599999 | -0.04 | -0.66 | 6.14 | 6.14 | 6 | 12700 |
| 1730134500 | 6.1 | 0.02 | 0.33 | 5.96 | 6.14 | 5.88 | 22293 |
| 1729871700 | 6.08 | 0.12 | 2.01 | 6.16 | 6.16 | 6 | 6341 |
| 1729785300 | 5.96 | -0.04 | -0.67 | 5.9 | 5.98 | 5.9 | 9147 |
| 1729698900 | 6 | 0 | 0.00 | 5.8 | 6 | 5.8 | 2909 |
| 1729612500 | 6 | -0.1 | -1.64 | 6.1 | 6.18 | 5.9 | 5872 |
| 1729526100 | 6.1 | -0.08 | -1.29 | 6.1 | 6.16 | 6.0599999 | 7043 |
| 1729266900 | 6.18 | 0.04 | 0.65 | 6.18 | 6.22 | 6.1 | 14191 |
| 1729180500 | 6.14 | -0.06 | -0.97 | 6.22 | 6.22 | 6.1 | 5082 |
| 1729094100 | 6.2 | 0.08 | 1.31 | 6.1 | 6.28 | 6.0599999 | 17804 |
| 1729007700 | 6.12 | 0.08 | 1.32 | 6.12 | 6.14 | 6.04 | 14406 |
| 1728921300 | 6.04 | 0.2 | 3.42 | 5.96 | 6.2 | 5.86 | 39561 |
| 1728662100 | 5.84 | 0.1 | 1.74 | 5.78 | 6.04 | 5.6 | 19098 |
| 1728575700 | 5.74 | 0.08 | 1.41 | 5.8 | 5.8 | 5.7 | 2845 |
| 1728489300 | 5.66 | 0.16 | 2.91 | 5.5199999 | 5.68 | 5.5199999 | 9463 |
| 1728402900 | 5.5 | 0.06 | 1.10 | 5.4 | 5.54 | 5.36 | 6787 |
| 1728316500 | 5.44 | -0.04 | -0.73 | 5.5599999 | 5.5599999 | 5.38 | 4639 |
| 1728057300 | 5.48 | 0.16 | 3.01 | 5.36 | 5.5 | 5.36 | 9634 |
| 1727970900 | 5.32 | 0.1 | 1.92 | 5.22 | 5.34 | 5.22 | 17574 |
| 1727884500 | 5.22 | -0.14 | -2.61 | 5.24 | 5.4 | 5.22 | 18577 |
| 1727798100 | 5.36 | -0.18 | -3.25 | 5.48 | 5.48 | 5.24 | 28607 |
| 1727711700 | 5.54 | -0.16 | -2.81 | 5.76 | 5.78 | 5.46 | 28222 |
| 1727452500 | 5.7 | 0.04 | 0.71 | 5.78 | 5.78 | 5.64 | 5203 |
| 1727366100 | 5.66 | -0.08 | -1.39 | 5.82 | 5.82 | 5.58 | 27387 |
| 1727279700 | 5.74 | -0.08 | -1.37 | 5.84 | 5.86 | 5.72 | 10084 |
| 1727193300 | 5.82 | 0.04 | 0.69 | 5.8 | 5.84 | 5.8 | 4478 |
| 1727106900 | 5.78 | 0.02 | 0.35 | 5.78 | 5.86 | 5.78 | 4828 |
| 1726847700 | 5.76 | -0.02 | -0.35 | 5.78 | 5.82 | 5.76 | 2468 |
| 1726761300 | 5.78 | 0 | 0.00 | 5.76 | 5.8 | 5.74 | 4332 |
| 1726674900 | 5.78 | 0 | 0.00 | 5.74 | 5.8 | 5.74 | 2667 |
| 1726588500 | 5.78 | -0.02 | -0.34 | 5.74 | 5.8 | 5.7 | 8675 |
| 1726502100 | 5.8 | -0.2 | -3.33 | 6.0599999 | 6.0599999 | 5.76 | 22242 |
| 1726242900 | 6 | -0.04 | -0.66 | 6.0599999 | 6.08 | 5.74 | 31978 |
| 1726156500 | 6.04 | 0.06 | 1.00 | 6.12 | 6.18 | 6 | 10648 |
| 1726070100 | 5.98 | 0.02 | 0.34 | 5.94 | 6.08 | 5.84 | 13472 |
| 1725983700 | 5.96 | -0.18 | -2.93 | 6.2 | 6.2 | 5.8 | 49836 |
| 1725897300 | 6.14 | -0.08 | -1.29 | 6.2 | 6.38 | 6.14 | 12928 |
| 1725638100 | 6.22 | -0.06 | -0.96 | 6.22 | 6.24 | 6.12 | 13248 |
| 1725551700 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.16 | 13273 |
| 1725465300 | 6.28 | -0.16 | -2.48 | 6.44 | 6.48 | 6.2 | 50719 |
| 1725378900 | 6.44 | -0.06 | -0.92 | 6.54 | 6.54 | 6.4 | 22085 |
| 1725292500 | 6.5 | -0.74 | -10.22 | 6.76 | 6.76 | 6.38 | 60483 |
| 1725033300 | 7.24 | -0.04 | -0.55 | 7.28 | 7.28 | 7.24 | 87512 |
| 1724946900 | 7.28 | 0 | 0.00 | 7.28 | 7.28 | 7.2 | 38442 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
