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 | 0.28 | 5.6 | 5 | 5.42 | 4.84 | 2905 | 5.26355987 | DE |
| 4 | 0.28 | 5.6 | 5 | 5.42 | 4.5 | 2084 | 5.02809405 | DE |
| 12 | -0.62 | -10.5084745763 | 5.9 | 5.98 | 4.5 | 3988 | 5.17940725 | DE |
| 26 | -0.9 | -14.5631067961 | 6.18 | 6.32 | 4.5 | 3598 | 5.56479051 | DE |
| 52 | -0.82 | -13.4426229508 | 6.1 | 6.8 | 4.5 | 5802 | 5.95010797 | DE |
| 156 | -1.32 | -20 | 6.6 | 8.06 | 4.5 | 6544 | 6.33191027 | DE |
| 260 | 0.68 | 14.7826086957 | 4.6 | 8.06 | 3.025 | 6856 | 5.4546046 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736441700 | 5.34 | -0.08 | -1.48 | 5.34 | 5.34 | 5.34 | 100 |
| 1736355300 | 5.42 | 0.22 | 4.23 | 5.2 | 5.42 | 5.2 | 6442 |
| 1736268900 | 5.2 | 0.22 | 4.42 | 5.08 | 5.2 | 4.84 | 5255 |
| 1736182500 | 4.98 | -0.06 | -1.19 | 4.95 | 4.98 | 4.94 | 1200 |
| 1735923300 | 5.04 | 0.04 | 0.80 | 5 | 5.1 | 5 | 1526 |
| 1735836900 | 5 | 0.34 | 7.30 | 4.65 | 5 | 4.65 | 1984 |
| 1735577700 | 4.66 | -0.14 | -2.92 | 4.66 | 4.66 | 4.66 | 161 |
| 1735318500 | 4.8 | -0.04 | -0.83 | 4.75 | 4.8 | 4.5 | 4801 |
| 1734972900 | 4.84 | 0.15 | 3.20 | 4.69 | 4.84 | 4.69 | 596 |
| 1734713700 | 4.69 | 0.08 | 1.74 | 4.67 | 4.7 | 4.58 | 1064 |
| 1734627300 | 4.61 | -0.19 | -3.96 | 4.74 | 4.7699999 | 4.6 | 1158 |
| 1734540900 | 4.8 | -0.04 | -0.83 | 4.8 | 4.8 | 4.8 | 752 |
| 1734454500 | 4.84 | -0.06 | -1.22 | 4.9 | 4.98 | 4.8 | 4755 |
| 1734368100 | 4.9 | -0.1 | -2.00 | 5 | 5 | 4.9 | 1465 |
| 1734108900 | 5 | 0 | 0.00 | 5 | 5 | 5 | 1 |
| 1734022500 | 5 | 0.02 | 0.40 | 4.99 | 5 | 4.99 | 1281 |
| 1733936100 | 4.98 | -0.12 | -2.35 | 5 | 5.04 | 4.84 | 6808 |
| 1733849700 | 5.1 | 0.1 | 2.00 | 5.08 | 5.1 | 5.08 | 1200 |
| 1733763300 | 5 | 0.01 | 0.20 | 4.99 | 5 | 4.99 | 1622 |
| 1733504100 | 4.99 | 0.09 | 1.84 | 4.9 | 5 | 4.9 | 2289 |
| 1733417700 | 4.9 | -0.02 | -0.41 | 4.92 | 5.04 | 4.82 | 3393 |
| 1733331300 | 4.92 | -0.12 | -2.38 | 5.04 | 5.04 | 4.92 | 2044 |
| 1733244900 | 5.04 | 0.04 | 0.80 | 5 | 5.04 | 5 | 1100 |
| 1733158500 | 5 | -0.22 | -4.21 | 5.14 | 5.22 | 5 | 5484 |
| 1732899300 | 5.22 | 0.02 | 0.38 | 5 | 5.38 | 4.99 | 36882 |
| 1732812900 | 5.2 | 0.1 | 1.96 | 5.1 | 5.2 | 5.1 | 3083 |
| 1732726500 | 5.1 | 0.1 | 2.00 | 4.9 | 5.1 | 4.9 | 422 |
| 1732640100 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732553700 | 5 | -0.1 | -1.96 | 5.0199999 | 5.0199999 | 5 | 353 |
| 1732294500 | 5.1 | -0.04 | -0.78 | 5.0599999 | 5.1 | 4.9 | 1850 |
| 1732208100 | 5.14 | 0.06 | 1.18 | 5.1 | 5.14 | 5.1 | 10179 |
| 1732121700 | 5.08 | 0 | 0.00 | 5.18 | 5.18 | 5.08 | 1059 |
| 1732035300 | 5.08 | 0.08 | 1.60 | 4.96 | 5.08 | 4.96 | 13996 |
| 1731948900 | 5 | 0 | 0.00 | 5 | 5 | 5 | 14081 |
| 1731689700 | 5 | -0.22 | -4.21 | 5.32 | 5.32 | 5 | 13375 |
| 1731603300 | 5.22 | -0.06 | -1.14 | 5.24 | 5.24 | 5.2 | 503 |
| 1731516900 | 5.28 | -0.02 | -0.38 | 5.28 | 5.3 | 5.28 | 408 |
| 1731430500 | 5.3 | 0.02 | 0.38 | 5.28 | 5.4 | 4.93 | 9639 |
| 1731344100 | 5.28 | 0.08 | 1.54 | 5.28 | 5.28 | 5.28 | 351 |
| 1731084900 | 5.2 | 0 | 0.00 | 5.2 | 5.24 | 5.2 | 296 |
| 1730998500 | 5.2 | -0.24 | -4.41 | 5.3 | 5.44 | 5.2 | 8602 |
| 1730912100 | 5.44 | -0.2 | -3.55 | 5.7 | 5.7 | 5.3 | 7228 |
| 1730825700 | 5.64 | -0.22 | -3.75 | 5.74 | 5.74 | 5.42 | 6743 |
| 1730739300 | 5.86 | 0 | 0.00 | 5.86 | 5.86 | 5.74 | 1314 |
| 1730480100 | 5.86 | 0 | 0.00 | 5.86 | 5.86 | 5.86 | 0 |
| 1730393700 | 5.86 | 0.22 | 3.90 | 5.86 | 5.86 | 5.86 | 213 |
| 1730307300 | 5.64 | -0.14 | -2.42 | 5.68 | 5.8 | 5.54 | 4158 |
| 1730220900 | 5.78 | -0.16 | -2.69 | 5.84 | 5.84 | 5.64 | 2767 |
| 1730134500 | 5.94 | -0.02 | -0.34 | 5.86 | 5.94 | 5.8 | 750 |
| 1729871700 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1729785300 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1729698900 | 5.96 | 0 | 0.00 | 5.86 | 5.96 | 5.86 | 1351 |
| 1729612500 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1729526100 | 5.96 | -0.02 | -0.33 | 5.9 | 5.96 | 5.8 | 3180 |
| 1729266900 | 5.98 | -0.02 | -0.33 | 5.9 | 5.98 | 5.9 | 130 |
| 1729180500 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1729094100 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1729007700 | 6 | 0 | 0.00 | 5.9 | 6 | 5.9 | 2085 |
| 1728921300 | 6 | 0 | 0.00 | 5.9 | 6 | 5.9 | 10300 |
| 1728662100 | 6 | 0.04 | 0.67 | 5.86 | 6 | 5.8 | 2038 |
| 1728547200 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
