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 | 0.05 | 0.934579439252 | 5.35 | 5.54 | 5.3 | 17325 | 5.42042195 | DE |
| 4 | 0.35 | 6.93069306931 | 5.05 | 5.82 | 5.05 | 22731 | 5.30139181 | DE |
| 12 | -0.05 | -0.917431192661 | 5.45 | 5.82 | 4.765 | 19715 | 5.23348075 | DE |
| 26 | 1.42 | 35.6783919598 | 3.98 | 5.86 | 3.78 | 28104 | 5.00293443 | DE |
| 52 | 1.7 | 45.9459459459 | 3.7 | 5.86 | 3.61 | 45457 | 4.42991544 | DE |
| 156 | 1.7 | 45.9459459459 | 3.7 | 5.86 | 3.61 | 45457 | 4.42991544 | DE |
| 260 | 1.7 | 45.9459459459 | 3.7 | 5.86 | 3.61 | 45457 | 4.42991544 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737737700 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1737651300 | 5.4 | 0 | 0.00 | 5.54 | 5.54 | 5.33 | 13352 |
| 1737564900 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1737478500 | 5.4 | 0.1 | 1.89 | 5.3 | 5.5 | 5.3 | 9276 |
| 1737392100 | 5.3 | 0 | 0.00 | 5.35 | 5.38 | 5.3 | 6122 |
| 1737132900 | 5.3 | 0 | 0.00 | 5.3 | 5.5 | 5.3 | 19277 |
| 1737046500 | 5.3 | 0 | 0.00 | 5.3 | 5.46 | 5.3 | 19334 |
| 1736960100 | 5.3 | 0.03 | 0.57 | 5.3 | 5.82 | 5.2699999 | 22132 |
| 1736873700 | 5.2699999 | -0.03 | -0.57 | 5.3 | 5.3 | 5.2699999 | 1262 |
| 1736787300 | 5.3 | 0.05 | 0.95 | 5.3 | 5.37 | 5.3 | 10531 |
| 1736528100 | 5.25 | -0.01 | -0.19 | 5.29 | 5.29 | 5.25 | 141354 |
| 1736441700 | 5.26 | -0.03 | -0.57 | 5.18 | 5.3 | 5.18 | 6646 |
| 1736355300 | 5.29 | 0 | 0.00 | 5.14 | 5.32 | 5.14 | 6899 |
| 1736268900 | 5.29 | -0.01 | -0.19 | 5.22 | 5.32 | 5.22 | 1391 |
| 1736182500 | 5.3 | 0.15 | 2.91 | 5.18 | 5.3 | 5.18 | 62708 |
| 1735923300 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1735836900 | 5.15 | -0.02 | -0.39 | 5.18 | 5.18 | 5.15 | 583 |
| 1735577700 | 5.17 | -0.01 | -0.19 | 5.05 | 5.17 | 5.05 | 2285 |
| 1735318500 | 5.18 | 0.03 | 0.58 | 5.13 | 5.18 | 5.12 | 3728 |
| 1734972900 | 5.15 | -0.02 | -0.39 | 5.21 | 5.21 | 5.04 | 5108 |
| 1734713700 | 5.17 | 0.01 | 0.19 | 5.18 | 5.2 | 5.12 | 19714 |
| 1734627300 | 5.16 | 0.03 | 0.58 | 5.01 | 5.16 | 5.01 | 42955 |
| 1734540900 | 5.13 | 0.03 | 0.59 | 5.13 | 5.13 | 5 | 28140 |
| 1734454500 | 5.1 | -0.03 | -0.58 | 5.05 | 5.11 | 5.05 | 1411 |
| 1734368100 | 5.13 | 0.02 | 0.39 | 5.18 | 5.19 | 5.1 | 136230 |
| 1734108900 | 5.11 | 0.02 | 0.39 | 5.1 | 5.21 | 5.1 | 10324 |
| 1734022500 | 5.09 | 0.03 | 0.59 | 5.04 | 5.1 | 4.97 | 21114 |
| 1733936100 | 5.0599999 | -0.13 | -2.50 | 5.2 | 5.26 | 5 | 25625 |
| 1733849700 | 5.19 | 0 | 0.00 | 5.2 | 5.34 | 5.19 | 55005 |
| 1733763300 | 5.19 | 0.04 | 0.78 | 5.1 | 5.38 | 5.1 | 23014 |
| 1733504100 | 5.15 | 0.02 | 0.39 | 5.22 | 5.22 | 5.07 | 10610 |
| 1733417700 | 5.13 | -0.24 | -4.47 | 5.34 | 5.34 | 5.11 | 16782 |
| 1733331300 | 5.37 | -0.04 | -0.74 | 5.38 | 5.38 | 5.3099999 | 818 |
| 1733244900 | 5.41 | 0.09 | 1.69 | 5.28 | 5.41 | 5.28 | 7827 |
| 1733158500 | 5.32 | 0.02 | 0.38 | 5.39 | 5.4 | 5.26 | 7500 |
| 1732899300 | 5.3 | -0.17 | -3.11 | 5.38 | 5.38 | 5.21 | 1845 |
| 1732812900 | 5.47 | 0 | 0.00 | 5.47 | 5.47 | 5.47 | 0 |
| 1732726500 | 5.47 | -0.02 | -0.36 | 5.48 | 5.5 | 5.38 | 28086 |
| 1732640100 | 5.49 | 0.01 | 0.18 | 5.48 | 5.5 | 5.38 | 4686 |
| 1732553700 | 5.48 | 0.18 | 3.40 | 5.33 | 5.69 | 5.23 | 45839 |
| 1732294500 | 5.3 | 0.09 | 1.73 | 5.26 | 5.3 | 5.15 | 5133 |
| 1732208100 | 5.21 | -0.07 | -1.33 | 5.28 | 5.28 | 5.21 | 23990 |
| 1732121700 | 5.28 | 0.11 | 2.13 | 5.3 | 5.3 | 5.23 | 5663 |
| 1732035300 | 5.17 | -0.12 | -2.27 | 5.25 | 5.25 | 5.1 | 7227 |
| 1731948900 | 5.29 | 0.03 | 0.57 | 5.29 | 5.32 | 5.18 | 5565 |
| 1731689700 | 5.26 | 0.11 | 2.14 | 5.23 | 5.32 | 5.23 | 2740 |
| 1731603300 | 5.15 | 0.02 | 0.39 | 5.2 | 5.2 | 5.0599999 | 2920 |
| 1731516900 | 5.13 | 0.02 | 0.39 | 5.19 | 5.21 | 5.13 | 3833 |
| 1731430500 | 5.11 | -0.08 | -1.54 | 5.18 | 5.18 | 5.0599999 | 6019 |
| 1731344100 | 5.19 | 0.05 | 0.97 | 5.11 | 5.44 | 5.11 | 11799 |
| 1731084900 | 5.14 | 0.16 | 3.21 | 4.9 | 5.21 | 4.765 | 21125 |
| 1730998500 | 4.98 | -0.12 | -2.35 | 5.2 | 5.2 | 4.93 | 27702 |
| 1730912100 | 5.1 | -0.29 | -5.38 | 5.2699999 | 5.28 | 4.96 | 16117 |
| 1730825700 | 5.39 | 0 | 0.00 | 5.3 | 5.39 | 5.21 | 12463 |
| 1730739300 | 5.39 | -0.06 | -1.10 | 5.45 | 5.51 | 5.25 | 12843 |
| 1730480100 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1730393700 | 5.45 | -0.05 | -0.91 | 5.45 | 5.51 | 5.45 | 5606 |
| 1730307300 | 5.5 | 0.12 | 2.23 | 5.4 | 5.5 | 5.36 | 378853 |
| 1730220900 | 5.38 | -0.21 | -3.76 | 5.58 | 5.59 | 5.21 | 9211 |
| 1730134500 | 5.59 | 0.05 | 0.90 | 5.54 | 5.6 | 5.5199999 | 9300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
