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 | 0.07 | 1.52505446623 | 4.59 | 4.68 | 4.57 | 1128 | 4.67795258 | DE |
| 4 | -0.26 | -5.28455284553 | 4.92 | 4.92 | 4.55 | 2011 | 4.68196346 | DE |
| 12 | -0.15 | -3.1185031185 | 4.81 | 5.1 | 4.55 | 2071 | 4.82156155 | DE |
| 26 | -0.21 | -4.31211498973 | 4.87 | 5.68 | 4.45 | 4647 | 5.0678819 | DE |
| 52 | -0.18 | -3.71900826446 | 4.84 | 5.68 | 4.34 | 6745 | 4.81045252 | DE |
| 156 | 1.49 | 47.0031545741 | 3.17 | 6.16 | 2.85 | 11789 | 4.23096497 | DE |
| 260 | 0.68 | 17.0854271357 | 3.98 | 6.16 | 1.96 | 14659 | 3.50898671 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721404500 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 40 |
| 1721318100 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 0 |
| 1721231700 | 4.66 | -0.01 | -0.21 | 4.66 | 4.66 | 4.61 | 162 |
| 1721145300 | 4.67 | -0.01 | -0.21 | 4.67 | 4.67 | 4.67 | 520 |
| 1721058900 | 4.68 | 0.11 | 2.41 | 4.59 | 4.68 | 4.57 | 3791 |
| 1720799700 | 4.57 | -0.08 | -1.72 | 4.66 | 4.66 | 4.55 | 2990 |
| 1720713300 | 4.65 | -0.02 | -0.43 | 4.65 | 4.65 | 4.65 | 246 |
| 1720626900 | 4.67 | -0.1 | -2.10 | 4.78 | 4.78 | 4.55 | 4915 |
| 1720540500 | 4.7699999 | 0.05 | 1.06 | 4.7699999 | 4.7699999 | 4.7699999 | 160 |
| 1720454100 | 4.72 | -0.03 | -0.63 | 4.75 | 4.92 | 4.72 | 2796 |
| 1720194900 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 240 |
| 1720108500 | 4.75 | 0.09 | 1.93 | 4.72 | 4.75 | 4.72 | 1011 |
| 1720022100 | 4.66 | 0.04 | 0.87 | 4.65 | 4.66 | 4.65 | 630 |
| 1719935700 | 4.62 | 0.06 | 1.32 | 4.5599999 | 4.66 | 4.5599999 | 3120 |
| 1719849300 | 4.5599999 | -0.04 | -0.87 | 4.5599999 | 4.5599999 | 4.5599999 | 450 |
| 1719590100 | 4.6 | -0.07 | -1.50 | 4.68 | 4.72 | 4.59 | 7343 |
| 1719503700 | 4.67 | -0.1 | -2.10 | 4.83 | 4.83 | 4.66 | 1018 |
| 1719417300 | 4.7699999 | -0.07 | -1.45 | 4.89 | 4.89 | 4.73 | 6321 |
| 1719330900 | 4.84 | -0.06 | -1.22 | 4.84 | 4.84 | 4.84 | 10 |
| 1719244500 | 4.9 | -0.02 | -0.41 | 4.92 | 4.92 | 4.85 | 2440 |
| 1718985300 | 4.92 | 0.02 | 0.41 | 4.94 | 4.94 | 4.92 | 520 |
| 1718898900 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 399 |
| 1718812500 | 4.9 | 0.04 | 0.82 | 4.9 | 4.9 | 4.9 | 20 |
| 1718726100 | 4.86 | -0.11 | -2.21 | 4.88 | 4.95 | 4.86 | 5301 |
| 1718639700 | 4.97 | 0.09 | 1.84 | 4.89 | 4.98 | 4.7699999 | 10556 |
| 1718380500 | 4.88 | 0.01 | 0.21 | 4.9 | 4.9 | 4.79 | 1320 |
| 1718294100 | 4.87 | -0.1 | -2.01 | 4.97 | 4.97 | 4.87 | 1500 |
| 1718207700 | 4.97 | 0.1 | 2.05 | 4.96 | 4.97 | 4.93 | 2570 |
| 1718121300 | 4.87 | -0.05 | -1.02 | 4.96 | 4.96 | 4.87 | 40 |
| 1718034900 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1717775700 | 4.92 | 0.01 | 0.20 | 4.91 | 4.92 | 4.91 | 709 |
| 1717689300 | 4.91 | 0.09 | 1.87 | 4.87 | 4.91 | 4.87 | 1020 |
| 1717602900 | 4.82 | -0.06 | -1.23 | 4.88 | 4.88 | 4.82 | 270 |
| 1717516500 | 4.88 | -0.06 | -1.21 | 4.94 | 4.94 | 4.8099999 | 2220 |
| 1717430100 | 4.94 | 0.03 | 0.61 | 4.94 | 4.94 | 4.94 | 20 |
| 1717170900 | 4.91 | 0.01 | 0.20 | 4.88 | 4.95 | 4.88 | 235 |
| 1717084500 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 9 |
| 1716998100 | 4.9 | 0.12 | 2.51 | 4.91 | 4.94 | 4.9 | 3483 |
| 1716911700 | 4.78 | -0.12 | -2.45 | 4.94 | 4.94 | 4.78 | 8579 |
| 1716825300 | 4.9 | -0.08 | -1.61 | 4.92 | 4.97 | 4.9 | 1593 |
| 1716566100 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1716479700 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1716393300 | 4.98 | 0.06 | 1.22 | 4.98 | 5.1 | 4.98 | 2700 |
| 1716306900 | 4.92 | -0.06 | -1.20 | 5.08 | 5.08 | 4.91 | 2202 |
| 1716220500 | 4.98 | 0.01 | 0.20 | 4.98 | 4.98 | 4.98 | 20 |
| 1715961300 | 4.97 | 0.03 | 0.61 | 5.0199999 | 5.0199999 | 4.92 | 1513 |
| 1715874900 | 4.94 | 0.02 | 0.41 | 5 | 5 | 4.92 | 950 |
| 1715788500 | 4.92 | -0.02 | -0.40 | 5.04 | 5.04 | 4.92 | 1014 |
| 1715702100 | 4.94 | 0.05 | 1.02 | 4.94 | 4.94 | 4.94 | 25 |
| 1715615700 | 4.89 | 0.09 | 1.88 | 4.8 | 4.89 | 4.8 | 2687 |
| 1715356500 | 4.8 | -0.15 | -3.03 | 4.95 | 4.97 | 4.8 | 6731 |
| 1715270100 | 4.95 | -0.03 | -0.60 | 4.97 | 4.97 | 4.9 | 2152 |
| 1715183700 | 4.98 | 0.03 | 0.61 | 4.98 | 4.98 | 4.97 | 609 |
| 1715097300 | 4.95 | 0.03 | 0.61 | 4.97 | 4.97 | 4.95 | 120 |
| 1715010900 | 4.92 | 0 | 0.00 | 4.92 | 4.95 | 4.91 | 3090 |
| 1714751700 | 4.92 | 0.02 | 0.41 | 4.84 | 4.92 | 4.84 | 221 |
| 1714665300 | 4.9 | 0.01 | 0.20 | 4.91 | 4.91 | 4.9 | 530 |
| 1714492500 | 4.89 | 0.01 | 0.20 | 4.88 | 4.89 | 4.88 | 7927 |
| 1714406100 | 4.88 | 0.09 | 1.88 | 4.8099999 | 4.88 | 4.8099999 | 2835 |
| 1714146900 | 4.79 | 0.05 | 1.05 | 4.76 | 4.79 | 4.76 | 615 |
| 1714060500 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 450 |
| 1713974100 | 4.74 | -0.04 | -0.84 | 4.7699999 | 4.8099999 | 4.72 | 2440 |
| 1713887700 | 4.78 | -0.03 | -0.62 | 4.8099999 | 4.82 | 4.74 | 3143 |
| 1713801300 | 4.8099999 | 0.05 | 1.05 | 4.76 | 4.8099999 | 4.72 | 2000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
