News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.27 | 6.58536585366 | 4.1 | 4.46 | 4.04 | 16613 | 4.3001187 | DE |
| 4 | 0.7 | 19.0735694823 | 3.67 | 4.46 | 3.55 | 11038 | 3.96727714 | DE |
| 12 | 0.52 | 13.5064935065 | 3.85 | 4.46 | 3.53 | 10366 | 3.82130835 | DE |
| 26 | 0.28 | 6.84596577017 | 4.09 | 4.46 | 3.53 | 11228 | 4.01718516 | DE |
| 52 | -0.27 | -5.81896551724 | 4.64 | 4.65 | 3.53 | 9640 | 4.08845156 | DE |
| 156 | -1.06 | -19.5211786372 | 5.43 | 6.14 | 3.53 | 9883 | 4.76310197 | DE |
| 260 | -1.13 | -20.5454545455 | 5.5 | 6.2 | 3.53 | 15876 | 4.97064927 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738947300 | 4.35 | 0.07 | 1.64 | 4.25 | 4.37 | 4.25 | 4198 |
| 1738860900 | 4.28 | -0.07 | -1.61 | 4.3 | 4.3099999 | 4.28 | 3161 |
| 1738774500 | 4.35 | 0.03 | 0.69 | 4.36 | 4.46 | 4.22 | 20257 |
| 1738688100 | 4.32 | 0.24 | 5.88 | 4.14 | 4.42 | 4.14 | 51273 |
| 1738601700 | 4.08 | 0.03 | 0.74 | 4.04 | 4.1 | 4.04 | 4284 |
| 1738342500 | 4.05 | 0 | 0.00 | 4.1 | 4.1 | 4.05 | 4091 |
| 1738256100 | 4.05 | 0.14 | 3.58 | 3.96 | 4.05 | 3.89 | 8552 |
| 1738169700 | 3.91 | -0.05 | -1.26 | 3.97 | 3.98 | 3.91 | 4141 |
| 1738083300 | 3.96 | 0.09 | 2.33 | 3.85 | 3.97 | 3.85 | 8700 |
| 1737996900 | 3.87 | 0.04 | 1.04 | 3.8 | 3.88 | 3.77 | 3973 |
| 1737737700 | 3.83 | -0.01 | -0.26 | 3.87 | 3.94 | 3.81 | 10695 |
| 1737651300 | 3.84 | 0.14 | 3.78 | 3.81 | 3.87 | 3.81 | 3848 |
| 1737564900 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1737478500 | 3.7 | -0.05 | -1.33 | 3.75 | 3.76 | 3.7 | 4021 |
| 1737392100 | 3.75 | 0.07 | 1.90 | 3.73 | 3.76 | 3.67 | 5589 |
| 1737132900 | 3.68 | -0.01 | -0.27 | 3.66 | 3.74 | 3.63 | 6020 |
| 1737046500 | 3.69 | 0 | 0.00 | 3.7 | 3.7 | 3.65 | 2881 |
| 1736960100 | 3.69 | 0.03 | 0.82 | 3.66 | 3.76 | 3.61 | 15697 |
| 1736873700 | 3.66 | 0.04 | 1.10 | 3.61 | 3.87 | 3.55 | 24452 |
| 1736787300 | 3.62 | -0.04 | -1.09 | 3.73 | 3.73 | 3.62 | 9868 |
| 1736528100 | 3.66 | -0.07 | -1.88 | 3.67 | 3.75 | 3.64 | 18225 |
| 1736441700 | 3.73 | -0.01 | -0.27 | 3.78 | 3.78 | 3.72 | 16679 |
| 1736355300 | 3.74 | -0.02 | -0.53 | 3.81 | 3.81 | 3.72 | 46957 |
| 1736268900 | 3.76 | -0.02 | -0.53 | 3.78 | 3.85 | 3.68 | 17338 |
| 1736182500 | 3.78 | 0.14 | 3.85 | 3.7 | 3.78 | 3.7 | 2061 |
| 1735923300 | 3.64 | -0.21 | -5.45 | 3.79 | 3.79 | 3.61 | 19007 |
| 1735836900 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 6974 |
| 1735577700 | 3.85 | 0.1 | 2.67 | 3.71 | 3.85 | 3.7 | 2120 |
| 1735318500 | 3.75 | 0 | 0.00 | 3.8 | 3.8 | 3.74 | 3240 |
| 1734972900 | 3.75 | -0.05 | -1.32 | 3.75 | 3.75 | 3.75 | 40 |
| 1734713700 | 3.8 | 0 | 0.00 | 3.8 | 3.85 | 3.65 | 13461 |
| 1734627300 | 3.8 | 0.05 | 1.33 | 3.76 | 3.8 | 3.76 | 6274 |
| 1734540900 | 3.75 | 0 | 0.00 | 3.75 | 3.79 | 3.74 | 7930 |
| 1734454500 | 3.75 | -0.06 | -1.57 | 3.75 | 3.75 | 3.75 | 750 |
| 1734368100 | 3.81 | -0.02 | -0.52 | 3.81 | 3.81 | 3.81 | 1250 |
| 1734108900 | 3.83 | -0.07 | -1.79 | 3.86 | 3.86 | 3.83 | 1420 |
| 1734022500 | 3.9 | 0.2 | 5.41 | 3.84 | 3.95 | 3.78 | 15042 |
| 1733936100 | 3.7 | 0.15 | 4.23 | 3.6 | 3.72 | 3.55 | 33023 |
| 1733849700 | 3.55 | -0.01 | -0.28 | 3.58 | 3.6 | 3.53 | 13684 |
| 1733763300 | 3.56 | -0.1 | -2.73 | 3.65 | 3.65 | 3.56 | 4154 |
| 1733504100 | 3.66 | -0.01 | -0.27 | 3.67 | 3.7 | 3.66 | 5336 |
| 1733417700 | 3.67 | -0.06 | -1.61 | 3.7 | 4 | 3.67 | 15300 |
| 1733331300 | 3.73 | 0 | 0.00 | 3.73 | 3.76 | 3.7 | 1675 |
| 1733244900 | 3.73 | -0.06 | -1.58 | 3.73 | 3.73 | 3.73 | 750 |
| 1733158500 | 3.79 | 0.09 | 2.43 | 3.74 | 3.79 | 3.74 | 5020 |
| 1732899300 | 3.7 | 0 | 0.00 | 3.8 | 3.8 | 3.68 | 23488 |
| 1732812900 | 3.7 | 0.02 | 0.54 | 3.71 | 3.87 | 3.7 | 4354 |
| 1732726500 | 3.68 | -0.1 | -2.65 | 3.83 | 3.83 | 3.68 | 8361 |
| 1732640100 | 3.78 | 0.01 | 0.27 | 3.77 | 3.95 | 3.76 | 17706 |
| 1732553700 | 3.77 | 0.06 | 1.62 | 3.79 | 3.8 | 3.72 | 16809 |
| 1732294500 | 3.71 | -0.11 | -2.88 | 3.76 | 3.76 | 3.7 | 4600 |
| 1732208100 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 5377 |
| 1732121700 | 3.82 | 0.08 | 2.14 | 3.82 | 3.82 | 3.72 | 608 |
| 1732035300 | 3.74 | -0.05 | -1.32 | 3.74 | 3.78 | 3.71 | 19701 |
| 1731948900 | 3.79 | -0.06 | -1.56 | 3.9 | 3.9 | 3.79 | 8155 |
| 1731689700 | 3.85 | 0.03 | 0.79 | 3.85 | 3.85 | 3.85 | 1400 |
| 1731603300 | 3.82 | -0.12 | -3.05 | 3.89 | 3.89 | 3.82 | 24260 |
| 1731516900 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1731430500 | 3.94 | -0.06 | -1.50 | 4 | 4 | 3.94 | 11850 |
| 1731344100 | 4 | 0 | 0.00 | 4 | 4 | 4 | 811 |
| 1731084900 | 4 | -0.02 | -0.50 | 3.96 | 4 | 3.96 | 862 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
