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 | 0.98 | 8.71886120996 | 11.24 | 12.76 | 10.88 | 127160 | 11.80332963 | DE |
| 4 | 4.38 | 55.8673469388 | 7.84 | 12.76 | 7.51 | 252852 | 10.09508523 | DE |
| 12 | 6.26 | 105.033557047 | 5.96 | 12.76 | 5.56 | 112197 | 9.326935 | DE |
| 26 | 4.57 | 59.7385620915 | 7.65 | 12.76 | 5.56 | 68899 | 8.75391668 | DE |
| 52 | 6.02 | 97.0967741935 | 6.2 | 12.76 | 5.56 | 43329 | 8.22602179 | DE |
| 156 | 5.33 | 77.358490566 | 6.89 | 12.76 | 4.18 | 50361 | 6.70769082 | DE |
| 260 | 6.42 | 110.689655172 | 5.8 | 12.76 | 3.69 | 50222 | 6.35745689 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719330900 | 12.4 | 0.08 | 0.65 | 12.24 | 12.64 | 12.14 | 108975 |
| 1719244500 | 12.32 | 1.44 | 13.24 | 11.18 | 12.54 | 10.92 | 166162 |
| 1718985300 | 10.88 | -0.52 | -4.56 | 11.34 | 11.48 | 10.88 | 100988 |
| 1718898900 | 11.4 | -0.38 | -3.23 | 11.82 | 11.98 | 11.32 | 135710 |
| 1718812500 | 11.78 | 0.6 | 5.37 | 11.24 | 11.82 | 11.02 | 123965 |
| 1718726100 | 11.18 | -0.38 | -3.29 | 11.14 | 11.88 | 11.12 | 390752 |
| 1718639700 | 11.56 | 1.61 | 16.18 | 10 | 11.58 | 10 | 457270 |
| 1718380500 | 9.95 | 0.11 | 1.12 | 9.71 | 10 | 9.71 | 264580 |
| 1718294100 | 9.84 | 0.28 | 2.93 | 9.42 | 9.94 | 9.36 | 106976 |
| 1718207700 | 9.56 | -0.29 | -2.94 | 9.84 | 10.3 | 9.55 | 214958 |
| 1718121300 | 9.85 | -0.45 | -4.37 | 10.42 | 10.42 | 9.38 | 409615 |
| 1718034900 | 10.3 | 0.3 | 3.00 | 10.14 | 10.46 | 9.72 | 170744 |
| 1717775700 | 10 | -0.16 | -1.57 | 10.1 | 10.68 | 9.71 | 358062 |
| 1717689300 | 10.16 | 0.46 | 4.74 | 9.71 | 10.68 | 9.66 | 572863 |
| 1717602900 | 9.7 | 0.9 | 10.23 | 8.82 | 9.7 | 8.42 | 409764 |
| 1717516500 | 8.8 | 0.44 | 5.26 | 8.53 | 9.01 | 8.53 | 252546 |
| 1717430100 | 8.36 | 0.08 | 0.97 | 8.23 | 8.45 | 8.11 | 249470 |
| 1717170900 | 8.28 | -0.29 | -3.38 | 8.6 | 8.6 | 8.11 | 154188 |
| 1717084500 | 8.57 | 0.57 | 7.13 | 8 | 8.57 | 7.89 | 215054 |
| 1716998100 | 8 | 0.12 | 1.52 | 7.84 | 8.02 | 7.51 | 194401 |
| 1716911700 | 7.88 | 0.77 | 10.83 | 7.22 | 7.94 | 7.22 | 430756 |
| 1716825300 | 7.11 | 0.77 | 12.15 | 6.7 | 7.14 | 6.69 | 463739 |
| 1716566100 | 6.34 | 0.04 | 0.63 | 6.24 | 6.34 | 6.2 | 26543 |
| 1716479700 | 6.3 | -0.01 | -0.16 | 6.2699999 | 6.3 | 6.25 | 16832 |
| 1716393300 | 6.3099999 | 0.01 | 0.16 | 6.35 | 6.35 | 6.29 | 10276 |
| 1716306900 | 6.3 | 0.09 | 1.45 | 6.2 | 6.3 | 6.14 | 30635 |
| 1716220500 | 6.21 | 0.09 | 1.47 | 6.2 | 6.23 | 6.2 | 26063 |
| 1715961300 | 6.12 | 0.02 | 0.33 | 6.0599999 | 6.23 | 6.01 | 30918 |
| 1715874900 | 6.1 | 0.05 | 0.83 | 6 | 6.17 | 6 | 26403 |
| 1715788500 | 6.05 | -0.13 | -2.10 | 6.17 | 6.19 | 6.01 | 19577 |
| 1715702100 | 6.18 | -0.17 | -2.68 | 6.36 | 6.36 | 6.08 | 30979 |
| 1715615700 | 6.35 | 0.13 | 2.09 | 6.25 | 6.35 | 6.15 | 35587 |
| 1715356500 | 6.22 | 0.13 | 2.13 | 6.05 | 6.25 | 6.05 | 15756 |
| 1715270100 | 6.09 | 0.06 | 1.00 | 6.0199999 | 6.09 | 6.0199999 | 11467 |
| 1715183700 | 6.03 | -0.02 | -0.33 | 6.0199999 | 6.05 | 6.0199999 | 2196 |
| 1715097300 | 6.05 | 0.04 | 0.67 | 6.03 | 6.05 | 6.0199999 | 5167 |
| 1715010900 | 6.01 | 0.04 | 0.67 | 6 | 6.05 | 5.97 | 8614 |
| 1714751700 | 5.97 | 0.15 | 2.58 | 5.95 | 5.98 | 5.92 | 7783 |
| 1714665300 | 5.82 | -0.15 | -2.51 | 5.92 | 5.92 | 5.82 | 12099 |
| 1714492500 | 5.97 | -0.08 | -1.32 | 6.08 | 6.09 | 5.94 | 21883 |
| 1714406100 | 6.05 | 0.05 | 0.83 | 6.11 | 6.11 | 5.99 | 7285 |
| 1714146900 | 6 | 0.05 | 0.84 | 5.96 | 6.05 | 5.94 | 20131 |
| 1714060500 | 5.95 | -0.01 | -0.17 | 5.98 | 5.99 | 5.92 | 7122 |
| 1713974100 | 5.96 | 0.19 | 3.29 | 5.84 | 6.01 | 5.78 | 34692 |
| 1713887700 | 5.7699999 | 0.04 | 0.70 | 5.78 | 5.78 | 5.76 | 5703 |
| 1713801300 | 5.73 | -0.03 | -0.52 | 5.8 | 5.8 | 5.73 | 13536 |
| 1713542100 | 5.76 | 0.07 | 1.23 | 5.79 | 5.8 | 5.76 | 3199 |
| 1713455700 | 5.69 | 0.11 | 1.97 | 5.57 | 5.72 | 5.57 | 22717 |
| 1713369300 | 5.58 | -0.03 | -0.53 | 5.68 | 5.68 | 5.5599999 | 15861 |
| 1713282900 | 5.61 | -0.05 | -0.88 | 5.65 | 5.67 | 5.59 | 32887 |
| 1713196500 | 5.66 | -0.05 | -0.88 | 5.75 | 5.75 | 5.6 | 31482 |
| 1712937300 | 5.71 | -0.07 | -1.21 | 5.8099999 | 5.8099999 | 5.7 | 20939 |
| 1712850900 | 5.78 | -0.02 | -0.34 | 5.88 | 5.88 | 5.7699999 | 10976 |
| 1712764500 | 5.8 | -0.03 | -0.51 | 5.88 | 5.88 | 5.7699999 | 26683 |
| 1712678100 | 5.83 | 0.03 | 0.52 | 5.83 | 5.9 | 5.82 | 13071 |
| 1712591700 | 5.8 | -0.05 | -0.85 | 5.9 | 5.9 | 5.8 | 23056 |
| 1712332500 | 5.85 | -0.05 | -0.85 | 5.9 | 5.9 | 5.83 | 17408 |
| 1712246100 | 5.9 | -0.02 | -0.34 | 5.93 | 5.94 | 5.9 | 7911 |
| 1712159700 | 5.92 | -0.05 | -0.84 | 5.96 | 5.96 | 5.9 | 14673 |
| 1712073300 | 5.97 | -0.17 | -2.77 | 6.22 | 6.22 | 5.94 | 67117 |
| 1711644900 | 6.14 | 0 | 0.00 | 6.18 | 6.21 | 6.05 | 30044 |
| 1711558500 | 6.14 | 0.26 | 4.42 | 5.94 | 6.14 | 5.93 | 34714 |
| 1711472100 | 5.88 | -0.04 | -0.68 | 6 | 6 | 5.85 | 35864 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
