News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 3.7037037037 | 2.97 | 3.1 | 2.92 | 20333 | 3.02303737 | DE |
| 4 | 0.29 | 10.394265233 | 2.79 | 3.1 | 2.73 | 12938 | 2.92948541 | DE |
| 12 | 0.71 | 29.9578059072 | 2.37 | 3.1 | 2.31 | 19645 | 2.68143271 | DE |
| 26 | 0.48 | 18.4615384615 | 2.6 | 3.1 | 2.3 | 13101 | 2.62708326 | DE |
| 52 | 0.2 | 6.94444444444 | 2.88 | 3.25 | 2.24 | 12021 | 2.71362221 | DE |
| 156 | -0.8 | -20.618556701 | 3.88 | 4.06 | 2.24 | 10083 | 3.12893102 | DE |
| 260 | -0.08 | -2.53164556962 | 3.16 | 4.63 | 1.8 | 18283 | 2.9795066 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733936100 | 3.0099999 | -0.02 | -0.66 | 3.0299999 | 3.06 | 2.94 | 13317 |
| 1733849700 | 3.0299999 | -0.04 | -1.30 | 3.08 | 3.1 | 3.0299999 | 6917 |
| 1733763300 | 3.07 | 0.05 | 1.66 | 3.1 | 3.1 | 3 | 18612 |
| 1733504100 | 3.02 | 0.1 | 3.42 | 2.98 | 3.06 | 2.98 | 57243 |
| 1733417700 | 2.92 | 0.02 | 0.69 | 2.97 | 2.97 | 2.92 | 5578 |
| 1733331300 | 2.9 | -0.05 | -1.69 | 2.96 | 3.02 | 2.9 | 34636 |
| 1733244900 | 2.95 | 0.1 | 3.51 | 2.85 | 2.97 | 2.84 | 45474 |
| 1733158500 | 2.85 | 0.01 | 0.35 | 2.83 | 2.88 | 2.8 | 16286 |
| 1732899300 | 2.84 | 0.02 | 0.71 | 2.81 | 2.84 | 2.8 | 5695 |
| 1732812900 | 2.82 | 0.02 | 0.71 | 2.7799999 | 2.82 | 2.74 | 16508 |
| 1732726500 | 2.8 | 0 | 0.00 | 2.8 | 2.82 | 2.8 | 3411 |
| 1732640100 | 2.8 | 0.02 | 0.72 | 2.7599999 | 2.8 | 2.7599999 | 1334 |
| 1732553700 | 2.7799999 | -0.02 | -0.71 | 2.83 | 2.84 | 2.7799999 | 5780 |
| 1732294500 | 2.8 | -0.03 | -1.06 | 2.8 | 2.8 | 2.8 | 450 |
| 1732208100 | 2.83 | 0.02 | 0.71 | 2.8 | 2.83 | 2.8 | 1407 |
| 1732121700 | 2.81 | 0.06 | 2.18 | 2.77 | 2.83 | 2.77 | 8304 |
| 1732035300 | 2.75 | -0.01 | -0.36 | 2.7799999 | 2.7799999 | 2.75 | 12300 |
| 1731948900 | 2.7599999 | 0 | 0.00 | 2.73 | 2.7599999 | 2.73 | 3000 |
| 1731689700 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 1000 |
| 1731603300 | 2.7599999 | 0.01 | 0.36 | 2.79 | 2.79 | 2.7599999 | 1515 |
| 1731516900 | 2.75 | -0.01 | -0.36 | 2.77 | 2.77 | 2.73 | 10334 |
| 1731430500 | 2.7599999 | -0.01 | -0.36 | 2.79 | 2.86 | 2.7599999 | 20697 |
| 1731344100 | 2.77 | -0.06 | -2.12 | 2.83 | 2.83 | 2.7 | 20798 |
| 1731084900 | 2.83 | 0.07 | 2.54 | 2.7599999 | 2.83 | 2.7599999 | 29171 |
| 1730998500 | 2.7599999 | 0.04 | 1.47 | 2.72 | 2.8 | 2.7 | 23028 |
| 1730912100 | 2.72 | 0.01 | 0.37 | 2.71 | 2.74 | 2.7 | 5403 |
| 1730825700 | 2.71 | -0.03 | -1.09 | 2.71 | 2.72 | 2.7 | 4503 |
| 1730739300 | 2.74 | 0.02 | 0.74 | 2.72 | 2.75 | 2.69 | 24803 |
| 1730480100 | 2.72 | 0 | 0.00 | 2.7 | 2.72 | 2.67 | 4801 |
| 1730393700 | 2.72 | -0.02 | -0.73 | 2.75 | 2.75 | 2.72 | 10634 |
| 1730307300 | 2.74 | 0.01 | 0.37 | 2.72 | 2.74 | 2.72 | 21000 |
| 1730220900 | 2.73 | 0 | 0.00 | 2.7599999 | 2.77 | 2.73 | 26651 |
| 1730134500 | 2.73 | 0 | 0.00 | 2.74 | 2.7599999 | 2.73 | 21060 |
| 1729871700 | 2.73 | -0.05 | -1.80 | 2.77 | 2.77 | 2.7 | 18173 |
| 1729785300 | 2.7799999 | 0.03 | 1.09 | 2.75 | 2.87 | 2.75 | 29355 |
| 1729698900 | 2.75 | -0.01 | -0.36 | 2.75 | 2.7799999 | 2.74 | 38200 |
| 1729612500 | 2.7599999 | 0.04 | 1.47 | 2.73 | 2.77 | 2.73 | 44208 |
| 1729526100 | 2.72 | 0.06 | 2.26 | 2.64 | 2.74 | 2.64 | 46961 |
| 1729266900 | 2.66 | 0.09 | 3.50 | 2.57 | 2.66 | 2.57 | 21910 |
| 1729180500 | 2.57 | 0.02 | 0.78 | 2.58 | 2.58 | 2.55 | 13960 |
| 1729094100 | 2.55 | 0.05 | 2.00 | 2.5099999 | 2.65 | 2.49 | 52200 |
| 1729007700 | 2.5 | 0 | 0.00 | 2.5 | 2.5099999 | 2.49 | 51229 |
| 1728921300 | 2.5 | 0 | 0.00 | 2.52 | 2.52 | 2.49 | 78299 |
| 1728662100 | 2.5 | 0.03 | 1.21 | 2.48 | 2.54 | 2.48 | 38469 |
| 1728575700 | 2.47 | 0.02 | 0.82 | 2.46 | 2.48 | 2.46 | 6671 |
| 1728489300 | 2.45 | 0 | 0.00 | 2.42 | 2.46 | 2.42 | 5851 |
| 1728402900 | 2.45 | -0.03 | -1.21 | 2.46 | 2.46 | 2.31 | 17750 |
| 1728316500 | 2.48 | -0.01 | -0.40 | 2.48 | 2.5 | 2.45 | 14592 |
| 1728057300 | 2.49 | -0.01 | -0.40 | 2.48 | 2.49 | 2.46 | 9065 |
| 1727970900 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.49 | 27120 |
| 1727884500 | 2.5 | -0.01 | -0.40 | 2.5099999 | 2.5099999 | 2.5 | 4000 |
| 1727798100 | 2.5099999 | -0.01 | -0.40 | 2.52 | 2.54 | 2.5099999 | 8474 |
| 1727711700 | 2.52 | 0.02 | 0.80 | 2.5 | 2.5299999 | 2.5 | 9300 |
| 1727452500 | 2.5 | 0.06 | 2.46 | 2.46 | 2.5 | 2.46 | 15344 |
| 1727366100 | 2.44 | -0.06 | -2.40 | 2.5 | 2.5 | 2.44 | 23303 |
| 1727279700 | 2.5 | 0.08 | 3.31 | 2.5 | 2.5299999 | 2.48 | 104515 |
| 1727193300 | 2.42 | 0.05 | 2.11 | 2.44 | 2.45 | 2.42 | 9362 |
| 1727106900 | 2.37 | 0 | 0.00 | 2.38 | 2.38 | 2.37 | 3250 |
| 1726847700 | 2.37 | 0.02 | 0.85 | 2.38 | 2.38 | 2.37 | 2700 |
| 1726761300 | 2.35 | -0.04 | -1.67 | 2.37 | 2.38 | 2.35 | 2815 |
| 1726674900 | 2.39 | -0.05 | -2.05 | 2.41 | 2.41 | 2.39 | 3479 |
| 1726588500 | 2.44 | 0.1 | 4.27 | 2.41 | 2.5 | 2.4 | 16170 |
| 1726502100 | 2.34 | -0.02 | -0.85 | 2.33 | 2.37 | 2.3 | 7220 |
| 1726242900 | 2.36 | -0.08 | -3.28 | 2.32 | 2.38 | 2.32 | 8342 |
| 1726156500 | 2.44 | -0.01 | -0.41 | 2.4 | 2.44 | 2.4 | 4124 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
