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 | -0.025 | -0.968992248062 | 2.58 | 2.6 | 2.52 | 277938 | 2.56144332 | DE |
| 4 | 0.12 | 4.92813141684 | 2.435 | 2.6 | 2.34 | 335579 | 2.47816394 | DE |
| 12 | 0.365 | 16.6666666667 | 2.19 | 2.6 | 2.185 | 309635 | 2.3765372 | DE |
| 26 | 0.31 | 13.8084632517 | 2.245 | 2.6 | 2.09 | 330081 | 2.29124643 | DE |
| 52 | 0.445 | 21.0900473934 | 2.11 | 2.6 | 1.98 | 275289 | 2.22658764 | DE |
| 156 | 0.621 | 32.1096173733 | 1.934 | 2.6 | 1.47 | 290744 | 2.04147316 | DE |
| 260 | 1.063 | 71.2466487936 | 1.492 | 2.6 | 0.936 | 324465 | 1.78908239 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721663700 | 2.565 | 0.02 | 0.59 | 2.57 | 2.585 | 2.55 | 173890 |
| 1721404500 | 2.55 | 0 | 0.00 | 2.535 | 2.56 | 2.52 | 504007 |
| 1721318100 | 2.55 | -0.01 | -0.20 | 2.57 | 2.6 | 2.535 | 158391 |
| 1721231700 | 2.555 | -0.03 | -1.16 | 2.595 | 2.6 | 2.545 | 178861 |
| 1721145300 | 2.585 | 0.02 | 0.58 | 2.57 | 2.6 | 2.565 | 269316 |
| 1721058900 | 2.57 | 0 | 0.00 | 2.58 | 2.59 | 2.54 | 279115 |
| 1720799700 | 2.57 | 0.09 | 3.42 | 2.5 | 2.57 | 2.49 | 696729 |
| 1720713300 | 2.485 | 0.04 | 1.64 | 2.42 | 2.485 | 2.415 | 211133 |
| 1720626900 | 2.445 | 0.01 | 0.41 | 2.47 | 2.47 | 2.425 | 100744 |
| 1720540500 | 2.435 | -0.03 | -1.22 | 2.485 | 2.485 | 2.43 | 187580 |
| 1720454100 | 2.465 | -0.02 | -0.60 | 2.475 | 2.515 | 2.445 | 305177 |
| 1720194900 | 2.48 | 0.01 | 0.40 | 2.485 | 2.485 | 2.455 | 296054 |
| 1720108500 | 2.47 | 0 | 0.00 | 2.48 | 2.515 | 2.455 | 243469 |
| 1720022100 | 2.47 | -0.01 | -0.40 | 2.46 | 2.485 | 2.455 | 290258 |
| 1719935700 | 2.48 | 0.02 | 1.02 | 2.45 | 2.49 | 2.44 | 571155 |
| 1719849300 | 2.455 | 0.02 | 0.61 | 2.49 | 2.49 | 2.45 | 298959 |
| 1719590100 | 2.44 | 0.06 | 2.52 | 2.3849999 | 2.47 | 2.36 | 874164 |
| 1719503700 | 2.38 | 0.03 | 1.28 | 2.36 | 2.4 | 2.345 | 164131 |
| 1719417300 | 2.35 | -0.03 | -1.05 | 2.425 | 2.425 | 2.34 | 196076 |
| 1719330900 | 2.375 | -0.02 | -0.84 | 2.4 | 2.4049999 | 2.36 | 385408 |
| 1719244500 | 2.395 | -0.03 | -1.03 | 2.435 | 2.435 | 2.365 | 500843 |
| 1718985300 | 2.42 | 0.01 | 0.41 | 2.42 | 2.44 | 2.3849999 | 471075 |
| 1718898900 | 2.41 | 0.18 | 8.07 | 2.2599999 | 2.44 | 2.25 | 2064641 |
| 1718812500 | 2.23 | -0.04 | -1.55 | 2.27 | 2.2799999 | 2.22 | 141114 |
| 1718726100 | 2.265 | 0 | 0.00 | 2.2799999 | 2.29 | 2.2599999 | 170804 |
| 1718639700 | 2.265 | 0.02 | 1.12 | 2.225 | 2.27 | 2.225 | 236145 |
| 1718380500 | 2.24 | -0.08 | -3.45 | 2.31 | 2.32 | 2.235 | 317413 |
| 1718294100 | 2.32 | -0.04 | -1.69 | 2.355 | 2.355 | 2.305 | 176473 |
| 1718207700 | 2.36 | 0.07 | 2.83 | 2.325 | 2.36 | 2.275 | 423742 |
| 1718121300 | 2.295 | -0.02 | -0.65 | 2.335 | 2.37 | 2.295 | 475353 |
| 1718034900 | 2.31 | 0.04 | 1.54 | 2.295 | 2.32 | 2.29 | 237280 |
| 1717775700 | 2.275 | -0.02 | -0.66 | 2.295 | 2.305 | 2.275 | 129293 |
| 1717689300 | 2.29 | 0.02 | 0.88 | 2.275 | 2.31 | 2.27 | 189590 |
| 1717602900 | 2.27 | -0.02 | -0.87 | 2.3 | 2.325 | 2.27 | 129234 |
| 1717516500 | 2.29 | -0.08 | -3.17 | 2.35 | 2.365 | 2.29 | 279694 |
| 1717430100 | 2.365 | 0.04 | 1.50 | 2.38 | 2.38 | 2.325 | 187235 |
| 1717170900 | 2.33 | 0.03 | 1.30 | 2.27 | 2.34 | 2.27 | 427794 |
| 1717084500 | 2.3 | 0.01 | 0.44 | 2.275 | 2.315 | 2.27 | 226451 |
| 1716998100 | 2.29 | -0.01 | -0.22 | 2.335 | 2.335 | 2.2799999 | 168171 |
| 1716911700 | 2.295 | 0 | 0.22 | 2.27 | 2.335 | 2.27 | 358853 |
| 1716825300 | 2.29 | 0.04 | 1.55 | 2.24 | 2.29 | 2.24 | 304893 |
| 1716566100 | 2.255 | -0.01 | -0.44 | 2.265 | 2.2799999 | 2.245 | 242419 |
| 1716479700 | 2.265 | 0.02 | 0.67 | 2.29 | 2.29 | 2.245 | 259229 |
| 1716393300 | 2.25 | -0.01 | -0.44 | 2.3 | 2.325 | 2.25 | 417258 |
| 1716306900 | 2.2599999 | 0 | 0.00 | 2.2799999 | 2.29 | 2.25 | 274689 |
| 1716220500 | 2.2599999 | -0.06 | -2.38 | 2.2599999 | 2.32 | 2.2599999 | 193603 |
| 1715961300 | 2.315 | -0.01 | -0.22 | 2.305 | 2.345 | 2.29 | 453667 |
| 1715874900 | 2.32 | 0.03 | 1.53 | 2.305 | 2.34 | 2.2799999 | 330155 |
| 1715788500 | 2.285 | -0.02 | -0.65 | 2.285 | 2.31 | 2.245 | 318284 |
| 1715702100 | 2.3 | -0.02 | -0.86 | 2.305 | 2.32 | 2.2799999 | 323189 |
| 1715615700 | 2.32 | 0.02 | 0.87 | 2.295 | 2.325 | 2.295 | 142508 |
| 1715356500 | 2.3 | -0.01 | -0.43 | 2.305 | 2.32 | 2.29 | 156059 |
| 1715270100 | 2.31 | 0 | 0.22 | 2.285 | 2.31 | 2.285 | 124179 |
| 1715183700 | 2.305 | 0.02 | 0.66 | 2.275 | 2.305 | 2.265 | 196128 |
| 1715097300 | 2.29 | -0.01 | -0.22 | 2.275 | 2.295 | 2.27 | 155129 |
| 1715010900 | 2.295 | 0.01 | 0.44 | 2.2599999 | 2.295 | 2.255 | 127706 |
| 1714751700 | 2.285 | 0.03 | 1.33 | 2.265 | 2.295 | 2.25 | 136995 |
| 1714665300 | 2.255 | 0.01 | 0.45 | 2.2599999 | 2.265 | 2.215 | 192987 |
| 1714492500 | 2.245 | -0.03 | -1.32 | 2.2799999 | 2.2799999 | 2.235 | 163520 |
| 1714406100 | 2.275 | -0.01 | -0.22 | 2.19 | 2.2799999 | 2.185 | 233960 |
| 1714146900 | 2.2799999 | 0.05 | 2.24 | 2.235 | 2.285 | 2.22 | 177894 |
| 1714060500 | 2.23 | -0.01 | -0.22 | 2.24 | 2.24 | 2.21 | 117232 |
| 1713974100 | 2.235 | 0.02 | 0.90 | 2.205 | 2.255 | 2.195 | 268369 |
| 1713887700 | 2.215 | 0.04 | 1.84 | 2.175 | 2.22 | 2.165 | 241457 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
