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 | 0.082 | 1.72124265323 | 4.764 | 4.904 | 4.746 | 2330144 | 4.810418 | DE |
| 4 | 0.108 | 2.27944280287 | 4.738 | 4.904 | 4.57 | 2451346 | 4.70220042 | DE |
| 12 | -0.399 | -7.60724499523 | 5.245 | 5.445 | 4.57 | 3094529 | 4.952853 | DE |
| 26 | -0.474 | -8.90977443609 | 5.32 | 5.445 | 4.57 | 2721232 | 5.06350909 | DE |
| 52 | -0.494 | -9.25093632959 | 5.34 | 5.445 | 4.57 | 2217891 | 5.06957592 | DE |
| 156 | -0.706 | -12.7161383285 | 5.552 | 6.41 | 4.52 | 1692822 | 5.35352499 | DE |
| 260 | -1.202 | -19.8743386243 | 6.048 | 6.41 | 4.047 | 1954846 | 5.35367329 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721663700 | 4.85 | 0.07 | 1.51 | 4.84 | 4.86 | 4.8259999 | 1857020 |
| 1721404500 | 4.7779999 | -0.07 | -1.53 | 4.82 | 4.84 | 4.776 | 2176237 |
| 1721318100 | 4.852 | 0.07 | 1.51 | 4.806 | 4.86 | 4.7939999 | 2982210 |
| 1721231700 | 4.78 | -0.01 | -0.13 | 4.788 | 4.798 | 4.758 | 2296341 |
| 1721145300 | 4.7859999 | 0.01 | 0.21 | 4.764 | 4.808 | 4.746 | 2338910 |
| 1721058900 | 4.776 | 0 | 0.04 | 4.776 | 4.8 | 4.756 | 1785261 |
| 1720799700 | 4.774 | 0.01 | 0.13 | 4.79 | 4.796 | 4.7619999 | 1487707 |
| 1720713300 | 4.768 | 0.04 | 0.93 | 4.74 | 4.79 | 4.706 | 2282640 |
| 1720626900 | 4.724 | 0.09 | 2.03 | 4.648 | 4.73 | 4.648 | 1776645 |
| 1720540500 | 4.63 | -0.02 | -0.52 | 4.658 | 4.676 | 4.626 | 1798859 |
| 1720454100 | 4.654 | -0.03 | -0.68 | 4.672 | 4.69 | 4.65 | 1956655 |
| 1720194900 | 4.686 | 0.03 | 0.60 | 4.67 | 4.69 | 4.634 | 2800954 |
| 1720108500 | 4.658 | 0 | 0.00 | 4.632 | 4.668 | 4.632 | 1105110 |
| 1720022100 | 4.658 | 0.07 | 1.61 | 4.604 | 4.674 | 4.584 | 2822146 |
| 1719935700 | 4.584 | -0.05 | -1.08 | 4.63 | 4.646 | 4.578 | 2521971 |
| 1719849300 | 4.634 | 0.03 | 0.61 | 4.686 | 4.694 | 4.616 | 2219608 |
| 1719590100 | 4.606 | 0.01 | 0.26 | 4.598 | 4.612 | 4.57 | 4962199 |
| 1719503700 | 4.594 | -0.11 | -2.26 | 4.7 | 4.714 | 4.592 | 3646156 |
| 1719417300 | 4.7 | -0.04 | -0.80 | 4.72 | 4.73 | 4.632 | 3845346 |
| 1719330900 | 4.738 | -0.01 | -0.25 | 4.738 | 4.764 | 4.732 | 2364945 |
| 1719244500 | 4.75 | -0.02 | -0.34 | 4.756 | 4.812 | 4.72 | 4391703 |
| 1718985300 | 4.766 | -0.06 | -1.28 | 4.82 | 4.85 | 4.748 | 9076913 |
| 1718898900 | 4.828 | 0.1 | 2.16 | 4.71 | 4.858 | 4.71 | 3352445 |
| 1718812500 | 4.726 | -0.09 | -1.91 | 4.82 | 4.848 | 4.72 | 3610349 |
| 1718726100 | 4.8179999 | 0.05 | 0.96 | 4.7619999 | 4.82 | 4.7619999 | 2132667 |
| 1718639700 | 4.772 | -0.03 | -0.67 | 4.846 | 4.85 | 4.7619999 | 2598852 |
| 1718380500 | 4.804 | -0.08 | -1.72 | 4.872 | 4.894 | 4.804 | 3294602 |
| 1718294100 | 4.888 | -0.07 | -1.45 | 4.944 | 4.956 | 4.862 | 1826435 |
| 1718207700 | 4.96 | 0.09 | 1.81 | 4.862 | 4.962 | 4.836 | 3648263 |
| 1718121300 | 4.872 | -0.1 | -2.01 | 4.978 | 4.99 | 4.84 | 2816979 |
| 1718034900 | 4.972 | 0.03 | 0.65 | 4.91 | 4.978 | 4.886 | 1685947 |
| 1717775700 | 4.94 | -0.03 | -0.68 | 5.055 | 5.055 | 4.918 | 2194434 |
| 1717689300 | 4.974 | -0.03 | -0.62 | 5 | 5.04 | 4.956 | 2150945 |
| 1717602900 | 5.005 | -0.03 | -0.50 | 5.04 | 5.08 | 5 | 2230574 |
| 1717516500 | 5.03 | 0.07 | 1.37 | 4.97 | 5.045 | 4.94 | 2563677 |
| 1717430100 | 4.962 | 0.05 | 1.10 | 4.94 | 4.966 | 4.9 | 2337795 |
| 1717170900 | 4.908 | 0.05 | 0.95 | 4.898 | 4.91 | 4.844 | 3250430 |
| 1717084500 | 4.862 | 0.02 | 0.45 | 4.848 | 4.876 | 4.844 | 1907521 |
| 1716998100 | 4.84 | -0.06 | -1.26 | 4.878 | 4.88 | 4.824 | 2241967 |
| 1716911700 | 4.902 | -0.01 | -0.24 | 4.93 | 4.942 | 4.876 | 2048226 |
| 1716825300 | 4.914 | 0.06 | 1.15 | 4.862 | 4.914 | 4.8259999 | 1858620 |
| 1716566100 | 4.858 | 0.03 | 0.70 | 4.8179999 | 4.87 | 4.774 | 3528553 |
| 1716479700 | 4.824 | -0.1 | -2.11 | 4.924 | 4.938 | 4.82 | 4350402 |
| 1716393300 | 4.928 | -0.09 | -1.73 | 5.04 | 5.04 | 4.922 | 3077438 |
| 1716306900 | 5.015 | -0.04 | -0.69 | 5.045 | 5.05 | 4.954 | 4258492 |
| 1716220500 | 5.05 | -0.37 | -6.74 | 5.1 | 5.115 | 5.045 | 5485873 |
| 1715961300 | 5.415 | 0.03 | 0.46 | 5.42 | 5.445 | 5.38 | 4714774 |
| 1715874900 | 5.39 | 0.01 | 0.19 | 5.4 | 5.43 | 5.38 | 4551585 |
| 1715788500 | 5.38 | 0.1 | 1.89 | 5.345 | 5.39 | 5.32 | 4153917 |
| 1715702100 | 5.28 | -0.09 | -1.58 | 5.385 | 5.385 | 5.205 | 9790148 |
| 1715615700 | 5.365 | 0.04 | 0.85 | 5.34 | 5.3949999 | 5.325 | 3273989 |
| 1715356500 | 5.32 | 0.06 | 1.14 | 5.3 | 5.34 | 5.29 | 3902601 |
| 1715270100 | 5.26 | -0.02 | -0.38 | 5.29 | 5.295 | 5.255 | 2814628 |
| 1715183700 | 5.28 | 0.04 | 0.76 | 5.26 | 5.29 | 5.245 | 2997154 |
| 1715097300 | 5.24 | -0.03 | -0.57 | 5.24 | 5.29 | 5.22 | 6302113 |
| 1715010900 | 5.2699999 | 0.02 | 0.38 | 5.255 | 5.3099999 | 5.25 | 2599906 |
| 1714751700 | 5.25 | 0.03 | 0.48 | 5.255 | 5.305 | 5.22 | 2234186 |
| 1714665300 | 5.225 | 0.01 | 0.19 | 5.21 | 5.275 | 5.21 | 2194273 |
| 1714492500 | 5.215 | -0.02 | -0.38 | 5.245 | 5.26 | 5.205 | 2100904 |
| 1714406100 | 5.235 | 0.04 | 0.67 | 5.22 | 5.25 | 5.21 | 1826427 |
| 1714146900 | 5.2 | 0.07 | 1.36 | 5.12 | 5.21 | 5.11 | 2336262 |
| 1714060500 | 5.13 | -0.03 | -0.58 | 5.17 | 5.175 | 5.09 | 1879378 |
| 1713974100 | 5.16 | -0.04 | -0.67 | 5.2 | 5.2 | 5.12 | 2104566 |
| 1713887700 | 5.195 | 0.07 | 1.37 | 5.15 | 5.195 | 5.125 | 2365192 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
