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 | -0.17 | -3.84615384615 | 4.42 | 4.45 | 4.21 | 2906 | 4.3283329 | DE |
| 4 | -0.11 | -2.52293577982 | 4.36 | 4.61 | 4.21 | 3419 | 4.41233231 | DE |
| 12 | 0.5 | 13.3333333333 | 3.75 | 4.61 | 3.55 | 8368 | 3.98563596 | DE |
| 26 | 0.08 | 1.91846522782 | 4.17 | 4.61 | 3.53 | 11614 | 4.04078289 | DE |
| 52 | 0.33 | 8.41836734694 | 3.92 | 4.61 | 3.53 | 8431 | 4.06909046 | DE |
| 156 | -0.23 | -5.13392857143 | 4.48 | 6.14 | 3.53 | 9410 | 4.7354906 | DE |
| 260 | -1.25 | -22.7272727273 | 5.5 | 6.2 | 3.53 | 15577 | 4.96658867 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741625700 | 4.33 | 0 | 0.00 | 4.33 | 4.33 | 4.33 | 0 |
| 1741366500 | 4.33 | 0.02 | 0.46 | 4.25 | 4.33 | 4.25 | 501 |
| 1741280100 | 4.3099999 | -0.1 | -2.27 | 4.34 | 4.34 | 4.3099999 | 2633 |
| 1741193700 | 4.41 | 0.17 | 4.01 | 4.29 | 4.45 | 4.29 | 4691 |
| 1741107300 | 4.24 | -0.17 | -3.85 | 4.42 | 4.42 | 4.21 | 3800 |
| 1741020900 | 4.41 | 0.11 | 2.56 | 4.25 | 4.42 | 4.24 | 4500 |
| 1740761700 | 4.3 | 0.02 | 0.47 | 4.25 | 4.3 | 4.24 | 1700 |
| 1740675300 | 4.28 | -0.01 | -0.23 | 4.24 | 4.28 | 4.24 | 440 |
| 1740588900 | 4.29 | -0.05 | -1.15 | 4.3099999 | 4.34 | 4.2699999 | 2470 |
| 1740502500 | 4.34 | -0.07 | -1.59 | 4.35 | 4.35 | 4.34 | 1800 |
| 1740416100 | 4.41 | -0.01 | -0.23 | 4.47 | 4.48 | 4.41 | 1750 |
| 1740156900 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 1000 |
| 1740070500 | 4.42 | 0.11 | 2.55 | 4.36 | 4.42 | 4.32 | 2963 |
| 1739984100 | 4.3099999 | -0.05 | -1.15 | 4.43 | 4.44 | 4.3099999 | 3825 |
| 1739897700 | 4.36 | -0.07 | -1.58 | 4.4 | 4.43 | 4.35 | 4094 |
| 1739811300 | 4.43 | -0.02 | -0.45 | 4.51 | 4.51 | 4.43 | 4824 |
| 1739552100 | 4.45 | -0.04 | -0.89 | 4.55 | 4.55 | 4.43 | 3147 |
| 1739465700 | 4.49 | -0.01 | -0.22 | 4.43 | 4.6 | 4.43 | 2790 |
| 1739379300 | 4.5 | -0.02 | -0.44 | 4.53 | 4.59 | 4.47 | 5755 |
| 1739292900 | 4.5199999 | 0.12 | 2.73 | 4.36 | 4.61 | 4.36 | 12287 |
| 1739206500 | 4.4 | 0.05 | 1.15 | 4.43 | 4.44 | 4.24 | 21761 |
| 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 | 0.05 | 1.32 | 3.81 | 3.87 | 3.81 | 3848 |
| 1737564900 | 3.79 | 0.09 | 2.43 | 3.74 | 3.84 | 3.7 | 35932 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
