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 | 0.106 | 1.46206896552 | 7.25 | 7.38 | 7.162 | 4203633 | 7.24549029 | DE |
| 4 | -0.596 | -7.49496981891 | 7.952 | 7.952 | 7.162 | 4984411 | 7.50043762 | DE |
| 12 | -0.074 | -0.995962314939 | 7.43 | 7.982 | 7.162 | 4876662 | 7.59758614 | DE |
| 26 | -0.28 | -3.66684127816 | 7.636 | 7.988 | 7.162 | 4421272 | 7.58919877 | DE |
| 52 | -0.374 | -4.8382923674 | 7.73 | 7.988 | 6.922 | 3954414 | 7.53050535 | DE |
| 156 | 1.064 | 16.9103623649 | 6.292 | 8.37 | 5.966 | 3987020 | 7.28725436 | DE |
| 260 | 1.514 | 25.9157822663 | 5.842 | 8.37 | 4.528 | 4698094 | 6.63811202 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720194900 | 7.352 | 0.07 | 0.93 | 7.318 | 7.38 | 7.29 | 3290421 |
| 1720108500 | 7.284 | 0.02 | 0.33 | 7.264 | 7.298 | 7.24 | 2756737 |
| 1720022100 | 7.26 | 0.07 | 0.92 | 7.242 | 7.288 | 7.202 | 3565851 |
| 1719935700 | 7.194 | -0.13 | -1.83 | 7.274 | 7.296 | 7.192 | 3694262 |
| 1719849300 | 7.328 | 0.12 | 1.66 | 7.28 | 7.368 | 7.268 | 3706337 |
| 1719590100 | 7.208 | -0.13 | -1.72 | 7.25 | 7.264 | 7.162 | 7294976 |
| 1719503700 | 7.334 | -0.07 | -0.89 | 7.424 | 7.424 | 7.306 | 4098821 |
| 1719417300 | 7.4 | -0 | -0.03 | 7.416 | 7.426 | 7.362 | 3656624 |
| 1719330900 | 7.402 | -0.04 | -0.54 | 7.45 | 7.47 | 7.392 | 3000539 |
| 1719244500 | 7.442 | -0.2 | -2.67 | 7.426 | 7.48 | 7.394 | 5971891 |
| 1718985300 | 7.646 | 0.02 | 0.21 | 7.6 | 7.658 | 7.538 | 16726043 |
| 1718898900 | 7.63 | 0.1 | 1.35 | 7.51 | 7.638 | 7.504 | 4629015 |
| 1718812500 | 7.528 | -0.02 | -0.24 | 7.506 | 7.564 | 7.5 | 3858931 |
| 1718726100 | 7.546 | 0.07 | 0.91 | 7.492 | 7.546 | 7.468 | 3756593 |
| 1718639700 | 7.478 | -0.02 | -0.32 | 7.516 | 7.516 | 7.378 | 5397249 |
| 1718380500 | 7.502 | -0.08 | -1.11 | 7.594 | 7.6 | 7.466 | 5679105 |
| 1718294100 | 7.586 | -0.1 | -1.28 | 7.63 | 7.638 | 7.554 | 4553054 |
| 1718207700 | 7.684 | 0.06 | 0.76 | 7.646 | 7.726 | 7.59 | 4048935 |
| 1718121300 | 7.626 | -0.13 | -1.65 | 7.768 | 7.79 | 7.58 | 4856811 |
| 1718034900 | 7.754 | 0.01 | 0.08 | 7.674 | 7.76 | 7.62 | 3572282 |
| 1717775700 | 7.748 | -0.03 | -0.33 | 7.952 | 7.952 | 7.674 | 4864154 |
| 1717689300 | 7.774 | -0.05 | -0.61 | 7.79 | 7.878 | 7.73 | 4116383 |
| 1717602900 | 7.822 | -0.05 | -0.58 | 7.888 | 7.94 | 7.782 | 4359581 |
| 1717516500 | 7.868 | 0.09 | 1.13 | 7.754 | 7.92 | 7.73 | 5602722 |
| 1717430100 | 7.78 | 0.08 | 1.07 | 7.75 | 7.796 | 7.668 | 4669341 |
| 1717170900 | 7.698 | 0.04 | 0.52 | 7.63 | 7.706 | 7.6 | 19816083 |
| 1717084500 | 7.658 | 0.04 | 0.53 | 7.6 | 7.668 | 7.586 | 4713921 |
| 1716998100 | 7.618 | -0.09 | -1.17 | 7.65 | 7.674 | 7.596 | 4360841 |
| 1716911700 | 7.708 | -0 | -0.05 | 7.728 | 7.728 | 7.656 | 3662208 |
| 1716825300 | 7.712 | 0.07 | 0.94 | 7.636 | 7.732 | 7.618 | 2613630 |
| 1716566100 | 7.64 | -0.02 | -0.31 | 7.592 | 7.65 | 7.54 | 4111524 |
| 1716479700 | 7.664 | -0.09 | -1.21 | 7.768 | 7.768 | 7.652 | 6258966 |
| 1716393300 | 7.758 | -0.07 | -0.92 | 7.776 | 7.788 | 7.682 | 4493299 |
| 1716306900 | 7.83 | 0.03 | 0.36 | 7.79 | 7.856 | 7.726 | 5691792 |
| 1716220500 | 7.802 | -0.05 | -0.59 | 7.872 | 7.9 | 7.794 | 2786876 |
| 1715961300 | 7.848 | -0.07 | -0.91 | 7.896 | 7.956 | 7.844 | 4585759 |
| 1715874900 | 7.92 | -0 | -0.03 | 7.946 | 7.982 | 7.87 | 4284256 |
| 1715788500 | 7.922 | 0.17 | 2.19 | 7.732 | 7.926 | 7.726 | 4963108 |
| 1715702100 | 7.752 | -0.14 | -1.75 | 7.884 | 7.894 | 7.75 | 6722840 |
| 1715615700 | 7.89 | 0.03 | 0.43 | 7.88 | 7.952 | 7.868 | 6287195 |
| 1715356500 | 7.856 | 0.15 | 1.97 | 7.758 | 7.884 | 7.726 | 5648751 |
| 1715270100 | 7.704 | -0.02 | -0.26 | 7.72 | 7.758 | 7.616 | 5350245 |
| 1715183700 | 7.724 | 0.23 | 3.10 | 7.552 | 7.748 | 7.512 | 6254887 |
| 1715097300 | 7.492 | 0.02 | 0.21 | 7.46 | 7.554 | 7.46 | 5502761 |
| 1715010900 | 7.476 | 0 | 0.00 | 7.49 | 7.51 | 7.452 | 3381152 |
| 1714751700 | 7.476 | -0.05 | -0.69 | 7.45 | 7.57 | 7.43 | 4262293 |
| 1714665300 | 7.528 | 0.01 | 0.11 | 7.584 | 7.664 | 7.52 | 3693407 |
| 1714492500 | 7.52 | -0.04 | -0.50 | 7.522 | 7.556 | 7.468 | 4733665 |
| 1714406100 | 7.558 | 0.07 | 0.96 | 7.498 | 7.562 | 7.48 | 2696291 |
| 1714146900 | 7.486 | 0.04 | 0.48 | 7.476 | 7.532 | 7.446 | 2718572 |
| 1714060500 | 7.45 | -0.11 | -1.48 | 7.57 | 7.57 | 7.382 | 3086508 |
| 1713974100 | 7.562 | -0.04 | -0.50 | 7.626 | 7.634 | 7.524 | 3129902 |
| 1713887700 | 7.6 | 0.08 | 1.04 | 7.494 | 7.602 | 7.476 | 3817524 |
| 1713801300 | 7.522 | 0.11 | 1.43 | 7.476 | 7.528 | 7.41 | 3701353 |
| 1713542100 | 7.416 | 0.15 | 2.12 | 7.266 | 7.428 | 7.234 | 4434134 |
| 1713455700 | 7.262 | 0.02 | 0.28 | 7.302 | 7.32 | 7.222 | 6303629 |
| 1713369300 | 7.242 | -0.01 | -0.11 | 7.266 | 7.338 | 7.214 | 3981848 |
| 1713282900 | 7.25 | -0.12 | -1.60 | 7.376 | 7.418 | 7.228 | 4656005 |
| 1713196500 | 7.368 | -0.11 | -1.50 | 7.5 | 7.516 | 7.368 | 3413525 |
| 1712937300 | 7.48 | 0.09 | 1.19 | 7.43 | 7.556 | 7.414 | 3168046 |
| 1712850900 | 7.392 | -0.14 | -1.86 | 7.466 | 7.544 | 7.38 | 4218086 |
| 1712764500 | 7.532 | -0.01 | -0.11 | 7.606 | 7.69 | 7.512 | 4346783 |
| 1712678100 | 7.54 | -0.03 | -0.45 | 7.582 | 7.59 | 7.536 | 2764522 |
| 1712591700 | 7.574 | 0.07 | 0.93 | 7.538 | 7.598 | 7.504 | 3723136 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
