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 | -0.438 | -7.6707530648 | 5.71 | 5.764 | 5.212 | 5538929 | 5.42965538 | DE |
| 4 | -0.06 | -1.12528132033 | 5.332 | 5.96 | 5.212 | 4730265 | 5.59437118 | DE |
| 12 | -0.84 | -13.7434554974 | 6.112 | 6.17 | 5.212 | 3769957 | 5.67948902 | DE |
| 26 | -0.53 | -9.13478110996 | 5.802 | 6.518 | 5.054 | 4175927 | 5.81509546 | DE |
| 52 | -2.128 | -28.7567567568 | 7.4 | 7.464 | 5.054 | 4298499 | 6.05829134 | DE |
| 156 | -8.643 | -62.1128278836 | 13.915 | 14.585 | 5.012 | 3737961 | 7.33127226 | DE |
| 260 | -6.578 | -55.5105485232 | 11.85 | 19.405 | 5.012 | 3267302 | 9.73164399 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734972900 | 5.28 | 0.01 | 0.27 | 5.266 | 5.284 | 5.212 | 2777528 |
| 1734713700 | 5.266 | -0.13 | -2.48 | 5.28 | 5.3099999 | 5.226 | 9976060 |
| 1734627300 | 5.4 | -0.17 | -3.12 | 5.448 | 5.54 | 5.348 | 7793029 |
| 1734540900 | 5.574 | -0.01 | -0.25 | 5.6 | 5.614 | 5.506 | 3047959 |
| 1734454500 | 5.588 | -0.15 | -2.65 | 5.716 | 5.764 | 5.584 | 4675269 |
| 1734368100 | 5.74 | 0.01 | 0.14 | 5.71 | 5.7539999 | 5.682 | 2202329 |
| 1734108900 | 5.732 | -0.05 | -0.86 | 5.772 | 5.82 | 5.728 | 2613320 |
| 1734022500 | 5.782 | -0.01 | -0.24 | 5.806 | 5.852 | 5.7539999 | 2252359 |
| 1733936100 | 5.796 | -0.01 | -0.21 | 5.7859999 | 5.816 | 5.758 | 2147722 |
| 1733849700 | 5.808 | 0.01 | 0.21 | 5.76 | 5.84 | 5.7 | 1533007 |
| 1733763300 | 5.796 | -0.02 | -0.41 | 5.856 | 5.89 | 5.772 | 2038750 |
| 1733504100 | 5.82 | 0.03 | 0.52 | 5.79 | 5.84 | 5.7619999 | 2730777 |
| 1733417700 | 5.79 | 0.11 | 1.86 | 5.7 | 5.804 | 5.672 | 4463278 |
| 1733331300 | 5.684 | -0 | -0.07 | 5.7 | 5.764 | 5.678 | 3515032 |
| 1733244900 | 5.688 | -0.22 | -3.66 | 5.92 | 5.96 | 5.664 | 7574838 |
| 1733158500 | 5.904 | 0.3 | 5.39 | 5.538 | 5.912 | 5.538 | 9665799 |
| 1732899300 | 5.602 | -0.02 | -0.39 | 5.6 | 5.636 | 5.5599999 | 2670945 |
| 1732812900 | 5.624 | 0.24 | 4.38 | 5.482 | 5.648 | 5.482 | 6978548 |
| 1732726500 | 5.388 | -0.06 | -1.17 | 5.41 | 5.414 | 5.344 | 2839181 |
| 1732640100 | 5.452 | 0.02 | 0.41 | 5.36 | 5.486 | 5.332 | 3257140 |
| 1732553700 | 5.43 | 0.14 | 2.61 | 5.332 | 5.43 | 5.28 | 12629960 |
| 1732294500 | 5.292 | -0.02 | -0.30 | 5.33 | 5.346 | 5.256 | 4100278 |
| 1732208100 | 5.308 | -0.18 | -3.24 | 5.456 | 5.456 | 5.252 | 5781751 |
| 1732121700 | 5.486 | 0.13 | 2.35 | 5.412 | 5.486 | 5.398 | 3488592 |
| 1732035300 | 5.36 | -0.11 | -2.05 | 5.464 | 5.498 | 5.23 | 5875598 |
| 1731948900 | 5.472 | 0.04 | 0.74 | 5.444 | 5.482 | 5.342 | 3702773 |
| 1731689700 | 5.432 | -0.07 | -1.31 | 5.438 | 5.51 | 5.394 | 3704535 |
| 1731603300 | 5.5039999 | 0 | 0.00 | 5.48 | 5.522 | 5.414 | 4575840 |
| 1731516900 | 5.5039999 | -0.07 | -1.33 | 5.55 | 5.616 | 5.484 | 3557485 |
| 1731430500 | 5.578 | -0.16 | -2.75 | 5.696 | 5.71 | 5.5679999 | 3590506 |
| 1731344100 | 5.736 | 0 | 0.00 | 5.738 | 5.756 | 5.654 | 2554732 |
| 1731084900 | 5.736 | -0.03 | -0.49 | 5.8 | 5.95 | 5.696 | 5813472 |
| 1730998500 | 5.764 | 0.15 | 2.67 | 5.558 | 5.798 | 5.5119999 | 3925125 |
| 1730912100 | 5.614 | -0.11 | -1.96 | 5.722 | 5.8099999 | 5.608 | 4032503 |
| 1730825700 | 5.726 | -0.02 | -0.38 | 5.7539999 | 5.772 | 5.704 | 1473081 |
| 1730739300 | 5.748 | -0.06 | -1.07 | 5.8 | 5.828 | 5.712 | 2174801 |
| 1730480100 | 5.8099999 | 0 | 0.07 | 5.78 | 5.838 | 5.744 | 1560411 |
| 1730393700 | 5.806 | 0.07 | 1.19 | 5.68 | 5.8099999 | 5.65 | 3278253 |
| 1730307300 | 5.738 | -0.13 | -2.22 | 5.822 | 5.844 | 5.734 | 4270124 |
| 1730220900 | 5.868 | -0.07 | -1.11 | 5.96 | 6.006 | 5.866 | 2605293 |
| 1730134500 | 5.934 | 0.07 | 1.19 | 5.92 | 5.956 | 5.882 | 2648963 |
| 1729871700 | 5.864 | -0.08 | -1.35 | 5.9 | 5.91 | 5.862 | 2459154 |
| 1729785300 | 5.944 | -0.1 | -1.65 | 6.054 | 6.064 | 5.912 | 3925528 |
| 1729698900 | 6.0439999 | -0.07 | -1.11 | 6.11 | 6.114 | 6.0199999 | 1792749 |
| 1729612500 | 6.112 | 0.15 | 2.58 | 5.96 | 6.118 | 5.926 | 3805234 |
| 1729526100 | 5.958 | -0.04 | -0.67 | 5.968 | 6.03 | 5.94 | 1666465 |
| 1729266900 | 5.998 | -0.01 | -0.10 | 5.996 | 6.058 | 5.982 | 2557796 |
| 1729180500 | 6.0039999 | 0.06 | 0.94 | 5.962 | 6.0599999 | 5.954 | 3279098 |
| 1729094100 | 5.948 | 0.03 | 0.54 | 5.85 | 5.954 | 5.8259999 | 2781403 |
| 1729007700 | 5.916 | 0.07 | 1.16 | 5.892 | 5.924 | 5.856 | 2252432 |
| 1728921300 | 5.848 | 0.03 | 0.58 | 5.806 | 5.874 | 5.782 | 2076310 |
| 1728662100 | 5.814 | -0.03 | -0.58 | 5.852 | 5.856 | 5.792 | 1806238 |
| 1728575700 | 5.848 | -0.04 | -0.61 | 5.848 | 5.888 | 5.79 | 2272221 |
| 1728489300 | 5.884 | 0.06 | 0.96 | 5.846 | 5.888 | 5.82 | 1564871 |
| 1728402900 | 5.828 | -0.09 | -1.55 | 5.9 | 5.9 | 5.808 | 2982809 |
| 1728316500 | 5.92 | 0.09 | 1.61 | 5.928 | 5.938 | 5.852 | 3563474 |
| 1728057300 | 5.8259999 | 0.06 | 1.08 | 5.722 | 5.842 | 5.708 | 2910764 |
| 1727970900 | 5.764 | -0.15 | -2.50 | 5.898 | 5.922 | 5.748 | 4143531 |
| 1727884500 | 5.912 | -0.05 | -0.91 | 5.944 | 5.962 | 5.868 | 4174666 |
| 1727798100 | 5.966 | -0.15 | -2.42 | 6.092 | 6.12 | 5.946 | 3928650 |
| 1727711700 | 6.114 | -0.13 | -2.11 | 6.112 | 6.17 | 6.008 | 4934635 |
| 1727452500 | 6.246 | 0.14 | 2.23 | 6.152 | 6.248 | 6.108 | 2797134 |
| 1727366100 | 6.11 | 0.07 | 1.16 | 6.12 | 6.156 | 6.062 | 3290342 |
| 1727279700 | 6.04 | -0.2 | -3.27 | 6.162 | 6.21 | 6.04 | 4113408 |
| 1727193300 | 6.244 | 0.06 | 1.00 | 6.25 | 6.314 | 6.204 | 2363116 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
