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 | 0 | 5.6 | 5.68 | 5.38 | 1746 | 5.49494845 | DE |
| 4 | 0.1 | 1.81818181818 | 5.5 | 5.82 | 5.38 | 9638 | 5.58805346 | DE |
| 12 | 0.85 | 17.8947368421 | 4.75 | 5.82 | 4.5 | 5411 | 5.51922688 | DE |
| 26 | -0.08 | -1.40845070423 | 5.68 | 6 | 4.5 | 5246 | 5.49222597 | DE |
| 52 | -0.35 | -5.88235294118 | 5.95 | 6.65 | 4.5 | 5719 | 5.79532429 | DE |
| 156 | 0.14 | 2.5641025641 | 5.46 | 8.06 | 4.5 | 6602 | 6.32874772 | DE |
| 260 | 2 | 55.5555555556 | 3.6 | 8.06 | 3.16 | 6635 | 5.51342058 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742576100 | 5.6 | 0.02 | 0.36 | 5.6 | 5.68 | 5.6 | 4790 |
| 1742489700 | 5.58 | 0.1 | 1.82 | 5.5 | 5.58 | 5.44 | 874 |
| 1742403300 | 5.48 | 0 | 0.00 | 5.6 | 5.6 | 5.38 | 3810 |
| 1742316900 | 5.48 | 0 | 0.00 | 5.48 | 5.48 | 5.48 | 0 |
| 1742230500 | 5.48 | -0.02 | -0.36 | 5.5 | 5.58 | 5.48 | 1450 |
| 1741971300 | 5.5 | -0.08 | -1.43 | 5.6 | 5.6 | 5.5 | 850 |
| 1741884900 | 5.58 | 0 | 0.00 | 5.6 | 5.66 | 5.58 | 800 |
| 1741798500 | 5.58 | -0.08 | -1.41 | 5.6 | 5.62 | 5.5 | 2434 |
| 1741712100 | 5.66 | -0.02 | -0.35 | 5.66 | 5.66 | 5.66 | 500 |
| 1741625700 | 5.68 | -0.1 | -1.73 | 5.7 | 5.8 | 5.5199999 | 2628 |
| 1741366500 | 5.78 | 0.18 | 3.21 | 5.78 | 5.78 | 5.78 | 900 |
| 1741280100 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1741193700 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1741107300 | 5.6 | -0.1 | -1.75 | 5.6 | 5.6 | 5.6 | 938 |
| 1741020900 | 5.7 | -0.12 | -2.06 | 5.7 | 5.7 | 5.7 | 40 |
| 1740761700 | 5.82 | 0.04 | 0.69 | 5.82 | 5.82 | 5.82 | 1780 |
| 1740675300 | 5.78 | 0.1 | 1.76 | 5.7 | 5.82 | 5.68 | 4561 |
| 1740588900 | 5.68 | 0.06 | 1.07 | 5.68 | 5.68 | 5.68 | 300 |
| 1740502500 | 5.62 | 0.04 | 0.72 | 5.64 | 5.64 | 5.5199999 | 1205 |
| 1740416100 | 5.58 | 0.08 | 1.45 | 5.58 | 5.6 | 5.4 | 140650 |
| 1740156900 | 5.5 | -0.1 | -1.79 | 5.5 | 5.5 | 5.5 | 130 |
| 1740070500 | 5.6 | -0.1 | -1.75 | 5.6 | 5.6 | 5.6 | 560 |
| 1739984100 | 5.7 | 0.32 | 5.95 | 5.7 | 5.7 | 5.7 | 130 |
| 1739897700 | 5.38 | -0.12 | -2.18 | 5.74 | 5.74 | 5.38 | 1690 |
| 1739811300 | 5.5 | 0.12 | 2.23 | 5.5 | 5.5 | 5.5 | 200 |
| 1739552100 | 5.38 | -0.12 | -2.18 | 5.48 | 5.48 | 5.3 | 2590 |
| 1739465700 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1739379300 | 5.5 | -0.06 | -1.08 | 5.44 | 5.6 | 5.24 | 6440 |
| 1739292900 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.5599999 | 5.5599999 | 50 |
| 1739206500 | 5.5599999 | 0.16 | 2.96 | 5.3 | 5.5599999 | 5.3 | 80 |
| 1738947300 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 16908 |
| 1738860900 | 5.4 | -0.02 | -0.37 | 5.4 | 5.4 | 5.4 | 10000 |
| 1738774500 | 5.42 | 0 | 0.00 | 5.42 | 5.42 | 5.42 | 0 |
| 1738688100 | 5.42 | -0.12 | -2.17 | 5.42 | 5.42 | 5.42 | 310 |
| 1738601700 | 5.54 | 0 | 0.00 | 5.54 | 5.54 | 5.54 | 0 |
| 1738342500 | 5.54 | -0.04 | -0.72 | 5.48 | 5.54 | 5.46 | 4563 |
| 1738256100 | 5.58 | 0 | 0.00 | 5.5599999 | 5.58 | 5.5599999 | 702 |
| 1738169700 | 5.58 | 0 | 0.00 | 5.58 | 5.58 | 5.58 | 0 |
| 1738083300 | 5.58 | 0 | 0.00 | 5.58 | 5.58 | 5.58 | 0 |
| 1737996900 | 5.58 | -0.1 | -1.76 | 5.58 | 5.58 | 5.58 | 190 |
| 1737737700 | 5.68 | -0.02 | -0.35 | 5.6 | 5.68 | 5.3 | 10031 |
| 1737651300 | 5.7 | -0.1 | -1.72 | 5.74 | 5.74 | 5.7 | 3500 |
| 1737564900 | 5.8 | 0 | 0.00 | 5.84 | 5.84 | 5.8 | 1757 |
| 1737478500 | 5.8 | -0.02 | -0.34 | 5.82 | 5.82 | 5.7 | 1003 |
| 1737392100 | 5.82 | 0.12 | 2.11 | 5.76 | 5.82 | 5.76 | 1050 |
| 1737132900 | 5.7 | 0.28 | 5.17 | 5.36 | 5.72 | 5.34 | 4548 |
| 1737046500 | 5.42 | 0.08 | 1.50 | 5.4 | 5.42 | 5.4 | 870 |
| 1736960100 | 5.34 | 0.16 | 3.09 | 5.12 | 5.34 | 5.12 | 12908 |
| 1736873700 | 5.18 | -0.02 | -0.38 | 5.18 | 5.18 | 5.18 | 50 |
| 1736787300 | 5.2 | -0.08 | -1.52 | 5.28 | 5.4 | 5.1 | 1257 |
| 1736528100 | 5.28 | -0.06 | -1.12 | 5.26 | 5.28 | 5.26 | 210 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
