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 | 0.23 | 7.41935483871 | 3.1 | 3.38 | 3.1 | 17121 | 3.24805799 | DE |
| 4 | 0.22 | 7.07395498392 | 3.11 | 3.38 | 2.82 | 14476 | 3.10305076 | DE |
| 12 | 0.25 | 8.11688311688 | 3.08 | 3.4 | 2.82 | 19347 | 3.1433054 | DE |
| 26 | 0.95 | 39.9159663866 | 2.38 | 3.41 | 2.31 | 20294 | 2.93340416 | DE |
| 52 | 0.36 | 12.1212121212 | 2.97 | 3.41 | 2.24 | 16260 | 2.83905734 | DE |
| 156 | -0.09 | -2.63157894737 | 3.42 | 4 | 2.24 | 10872 | 3.07224237 | DE |
| 260 | 1.42 | 74.3455497382 | 1.91 | 4.63 | 1.83 | 18732 | 2.99791976 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742403300 | 3.33 | 0.12 | 3.74 | 3.21 | 3.36 | 3.19 | 37209 |
| 1742316900 | 3.21 | 0.02 | 0.63 | 3.23 | 3.2799999 | 3.21 | 12700 |
| 1742230500 | 3.19 | 0.05 | 1.59 | 3.15 | 3.2599999 | 3.13 | 30197 |
| 1741971300 | 3.14 | 0.04 | 1.29 | 3.14 | 3.14 | 3.14 | 50 |
| 1741884900 | 3.1 | -0.04 | -1.27 | 3.1 | 3.15 | 3.1 | 5451 |
| 1741798500 | 3.14 | 0.04 | 1.29 | 3.1 | 3.16 | 3.1 | 10367 |
| 1741712100 | 3.1 | -0.04 | -1.27 | 3.16 | 3.16 | 3.08 | 6559 |
| 1741625700 | 3.14 | 0 | 0.00 | 3.13 | 3.14 | 3.07 | 7724 |
| 1741366500 | 3.14 | 0.07 | 2.28 | 3.08 | 3.14 | 3.07 | 17622 |
| 1741280100 | 3.07 | 0.09 | 3.02 | 2.93 | 3.07 | 2.93 | 26107 |
| 1741193700 | 2.98 | 0.11 | 3.83 | 2.96 | 3.0299999 | 2.95 | 9784 |
| 1741107300 | 2.87 | -0.12 | -4.01 | 2.99 | 3 | 2.82 | 24404 |
| 1741020900 | 2.99 | -0.07 | -2.29 | 3.2 | 3.2 | 2.99 | 20244 |
| 1740761700 | 3.06 | -0.01 | -0.33 | 3.09 | 3.09 | 3.0299999 | 6300 |
| 1740675300 | 3.07 | 0.01 | 0.33 | 3.08 | 3.11 | 3.07 | 14087 |
| 1740588900 | 3.06 | -0.02 | -0.65 | 3.09 | 3.1 | 3.06 | 4500 |
| 1740502500 | 3.08 | -0.02 | -0.65 | 3.08 | 3.08 | 3.07 | 6415 |
| 1740416100 | 3.1 | 0.09 | 2.99 | 3.09 | 3.12 | 3.06 | 9280 |
| 1740156900 | 3.0099999 | -0.06 | -1.95 | 3.08 | 3.08 | 3 | 20404 |
| 1740070500 | 3.07 | -0.06 | -1.92 | 3.11 | 3.16 | 3.0299999 | 20124 |
| 1739984100 | 3.13 | -0.05 | -1.57 | 3.2 | 3.2 | 3.1 | 11425 |
| 1739897700 | 3.18 | -0.07 | -2.15 | 3.2799999 | 3.29 | 3.18 | 22067 |
| 1739811300 | 3.25 | 0 | 0.00 | 3.21 | 3.27 | 3.21 | 3597 |
| 1739552100 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1739465700 | 3.25 | -0.06 | -1.81 | 3.25 | 3.25 | 3.25 | 1000 |
| 1739379300 | 3.31 | -0.04 | -1.19 | 3.34 | 3.34 | 3.09 | 25976 |
| 1739292900 | 3.35 | 0.05 | 1.52 | 3.34 | 3.36 | 3.29 | 6640 |
| 1739206500 | 3.3 | 0 | 0.00 | 3.35 | 3.35 | 3.3 | 1943 |
| 1738947300 | 3.3 | 0 | 0.00 | 3.23 | 3.35 | 3.22 | 18262 |
| 1738860900 | 3.3 | 0.08 | 2.48 | 3.25 | 3.35 | 3.25 | 7395 |
| 1738774500 | 3.22 | -0.12 | -3.59 | 3.29 | 3.36 | 3.22 | 9845 |
| 1738688100 | 3.34 | 0 | 0.00 | 3.34 | 3.35 | 3.34 | 12299 |
| 1738601700 | 3.34 | 0.04 | 1.21 | 3.23 | 3.39 | 3.23 | 15640 |
| 1738342500 | 3.3 | 0.03 | 0.92 | 3.27 | 3.4 | 3.2599999 | 25372 |
| 1738256100 | 3.27 | 0.04 | 1.24 | 3.22 | 3.2799999 | 3.17 | 30964 |
| 1738169700 | 3.23 | 0.02 | 0.62 | 3.2 | 3.23 | 3.16 | 17031 |
| 1738083300 | 3.21 | 0.12 | 3.88 | 3.11 | 3.25 | 3.11 | 25527 |
| 1737996900 | 3.09 | -0.03 | -0.96 | 3.07 | 3.09 | 3.07 | 3861 |
| 1737737700 | 3.12 | 0 | 0.00 | 3.1 | 3.12 | 3.07 | 6953 |
| 1737651300 | 3.12 | -0.02 | -0.64 | 3.1 | 3.12 | 3.07 | 5151 |
| 1737564900 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1737478500 | 3.14 | 0 | 0.00 | 3.14 | 3.15 | 3.12 | 4997 |
| 1737392100 | 3.14 | 0.06 | 1.95 | 3.07 | 3.14 | 3.07 | 3096 |
| 1737132900 | 3.08 | -0.01 | -0.32 | 3.08 | 3.08 | 3.08 | 529 |
| 1737046500 | 3.09 | 0.01 | 0.32 | 3.09 | 3.09 | 3.09 | 352 |
| 1736960100 | 3.08 | 0.03 | 0.98 | 3.02 | 3.08 | 3.0099999 | 20054 |
| 1736873700 | 3.05 | 0.03 | 0.99 | 3.02 | 3.05 | 3.02 | 6199 |
| 1736787300 | 3.02 | -0.06 | -1.95 | 3.0299999 | 3.14 | 3 | 11200 |
| 1736528100 | 3.08 | 0.02 | 0.65 | 3.13 | 3.13 | 3.08 | 3651 |
| 1736441700 | 3.06 | -0.02 | -0.65 | 3.08 | 3.09 | 3.0299999 | 4870 |
| 1736355300 | 3.08 | 0.02 | 0.65 | 3.1 | 3.2 | 3.05 | 19789 |
| 1736268900 | 3.06 | -0.02 | -0.65 | 3.07 | 3.07 | 3.05 | 2434 |
| 1736182500 | 3.08 | -0.01 | -0.32 | 3.04 | 3.08 | 3.04 | 12201 |
| 1735923300 | 3.09 | -0.03 | -0.96 | 3.14 | 3.24 | 2.98 | 120103 |
| 1735836900 | 3.12 | -0.02 | -0.64 | 3.16 | 3.2 | 3 | 136574 |
| 1735577700 | 3.14 | 0.03 | 0.96 | 3.11 | 3.2 | 2.9 | 177022 |
| 1735318500 | 3.11 | -0.05 | -1.58 | 3.08 | 3.2 | 3.08 | 541 |
| 1734972900 | 3.16 | -0.01 | -0.32 | 3.16 | 3.18 | 3.07 | 8450 |
| 1734713700 | 3.17 | 0.05 | 1.60 | 3.12 | 3.18 | 3.08 | 5760 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
