News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -2.34105470675 | 8.116 | 8.202 | 7.91 | 2559301 | 8.05879207 | DE |
| 4 | 0.096 | 1.22605363985 | 7.83 | 8.27 | 7.738 | 2703948 | 8.03396654 | DE |
| 12 | 0.362 | 4.78582760444 | 7.564 | 8.27 | 7.536 | 2980230 | 7.95498502 | DE |
| 26 | 0.436 | 5.82109479306 | 7.49 | 8.27 | 7.162 | 3915900 | 7.72789828 | DE |
| 52 | 0.58 | 7.89545330792 | 7.346 | 8.27 | 7.162 | 3874861 | 7.63633179 | DE |
| 156 | 1.242 | 18.5816876122 | 6.684 | 8.37 | 5.966 | 3892309 | 7.42129031 | DE |
| 260 | 1.98 | 33.2996972755 | 5.946 | 8.37 | 4.528 | 4513816 | 6.78063362 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730739300 | 7.94 | -0.07 | -0.82 | 7.98 | 8.054 | 7.936 | 2092193 |
| 1730480100 | 8.006 | 0.03 | 0.35 | 7.946 | 8.052 | 7.946 | 2154135 |
| 1730393700 | 7.978 | -0.09 | -1.14 | 8.004 | 8.018 | 7.91 | 3551866 |
| 1730307300 | 8.07 | -0.02 | -0.27 | 8.082 | 8.11 | 8.018 | 2765615 |
| 1730220900 | 8.092 | -0.09 | -1.12 | 8.19 | 8.202 | 8.07 | 1867642 |
| 1730134500 | 8.184 | 0.09 | 1.16 | 8.116 | 8.192 | 8.102 | 2457245 |
| 1729871700 | 8.09 | -0.01 | -0.10 | 8.07 | 8.11 | 8.046 | 1930520 |
| 1729785300 | 8.098 | 0.02 | 0.20 | 8.108 | 8.144 | 8.076 | 2401349 |
| 1729698900 | 8.082 | 0.04 | 0.50 | 8.02 | 8.118 | 8.02 | 1954350 |
| 1729612500 | 8.042 | -0.18 | -2.14 | 8.18 | 8.192 | 7.982 | 3523207 |
| 1729526100 | 8.218 | -0.01 | -0.07 | 8.204 | 8.256 | 8.166 | 2530011 |
| 1729266900 | 8.224 | 0.05 | 0.59 | 8.122 | 8.226 | 8.114 | 2729766 |
| 1729180500 | 8.176 | 0.03 | 0.34 | 8.158 | 8.27 | 8.138 | 2641551 |
| 1729094100 | 8.148 | -0 | -0.02 | 8.1 | 8.158 | 8.038 | 2784879 |
| 1729007700 | 8.15 | 0.11 | 1.37 | 8.0719999 | 8.178 | 8.05 | 4021703 |
| 1728921300 | 8.0399999 | 0.16 | 2.03 | 7.93 | 8.046 | 7.906 | 2430495 |
| 1728662100 | 7.88 | 0.06 | 0.74 | 7.83 | 7.888 | 7.802 | 2639162 |
| 1728575700 | 7.822 | -0.06 | -0.79 | 7.84 | 7.886 | 7.784 | 3266076 |
| 1728489300 | 7.884 | 0.05 | 0.69 | 7.834 | 7.892 | 7.83 | 2253588 |
| 1728402900 | 7.83 | 0.05 | 0.67 | 7.794 | 7.83 | 7.768 | 3022567 |
| 1728316500 | 7.778 | -0.03 | -0.38 | 7.83 | 7.83 | 7.738 | 3153223 |
| 1728057300 | 7.808 | -0.03 | -0.36 | 7.812 | 7.898 | 7.722 | 3301969 |
| 1727970900 | 7.836 | -0.17 | -2.10 | 8.004 | 8.022 | 7.83 | 3971153 |
| 1727884500 | 8.004 | -0.1 | -1.23 | 8.102 | 8.13 | 7.976 | 2652789 |
| 1727798100 | 8.1039999 | 0.02 | 0.27 | 8.09 | 8.14 | 8.058 | 3259250 |
| 1727711700 | 8.082 | -0.06 | -0.69 | 8.086 | 8.168 | 8.046 | 3296190 |
| 1727452500 | 8.138 | 0.05 | 0.59 | 8.0719999 | 8.144 | 8.0719999 | 2697337 |
| 1727366100 | 8.09 | 0 | 0.05 | 8.1 | 8.122 | 8.0559999 | 2574178 |
| 1727279700 | 8.086 | 0.02 | 0.20 | 8.05 | 8.096 | 8.022 | 2177043 |
| 1727193300 | 8.07 | 0.02 | 0.22 | 8.054 | 8.076 | 7.972 | 2367669 |
| 1727106900 | 8.052 | 0.06 | 0.80 | 8.036 | 8.1039999 | 8.026 | 3241643 |
| 1726847700 | 7.988 | 0.06 | 0.81 | 7.942 | 8.012 | 7.942 | 10002171 |
| 1726761300 | 7.924 | -0.16 | -1.98 | 8.124 | 8.138 | 7.892 | 5301058 |
| 1726674900 | 8.084 | -0.08 | -1.00 | 8.16 | 8.172 | 8.06 | 3184249 |
| 1726588500 | 8.166 | 0.03 | 0.37 | 8.18 | 8.214 | 8.138 | 3679631 |
| 1726502100 | 8.1359999 | 0.07 | 0.82 | 8.06 | 8.144 | 8.06 | 3140696 |
| 1726242900 | 8.07 | 0 | 0.05 | 8.07 | 8.122 | 8.066 | 2859482 |
| 1726156500 | 8.066 | -0.05 | -0.67 | 8.1359999 | 8.1359999 | 8.038 | 2792335 |
| 1726070100 | 8.1199999 | 0 | 0.05 | 8.14 | 8.148 | 8.058 | 2246239 |
| 1725983700 | 8.116 | 0 | 0.00 | 8.13 | 8.158 | 8.0879999 | 2792061 |
| 1725897300 | 8.116 | 0.13 | 1.68 | 7.994 | 8.116 | 7.986 | 3253420 |
| 1725638100 | 7.982 | -0.01 | -0.13 | 7.958 | 8.028 | 7.928 | 3190412 |
| 1725551700 | 7.992 | 0.12 | 1.58 | 7.898 | 8.058 | 7.876 | 3868360 |
| 1725465300 | 7.868 | -0.02 | -0.25 | 7.852 | 7.922 | 7.836 | 2910966 |
| 1725378900 | 7.888 | 0.05 | 0.64 | 7.836 | 7.924 | 7.83 | 2779950 |
| 1725292500 | 7.838 | 0 | 0.03 | 7.86 | 7.89 | 7.816 | 1679257 |
| 1725033300 | 7.836 | 0.07 | 0.95 | 7.782 | 7.868 | 7.77 | 6540114 |
| 1724946900 | 7.762 | -0.03 | -0.41 | 7.786 | 7.846 | 7.73 | 2412630 |
| 1724860500 | 7.794 | 0.08 | 0.98 | 7.706 | 7.804 | 7.706 | 1934038 |
| 1724774100 | 7.718 | 0 | 0.05 | 7.742 | 7.768 | 7.686 | 2086892 |
| 1724687700 | 7.714 | -0.03 | -0.37 | 7.698 | 7.736 | 7.698 | 1359095 |
| 1724428500 | 7.743 | 0.1 | 1.35 | 7.656 | 7.749 | 7.642 | 3196932 |
| 1724342100 | 7.64 | 0.02 | 0.29 | 7.636 | 7.66 | 7.602 | 3171815 |
| 1724255700 | 7.618 | -0.04 | -0.55 | 7.666 | 7.7 | 7.616 | 2543270 |
| 1724169300 | 7.66 | -0.04 | -0.55 | 7.684 | 7.724 | 7.656 | 1999112 |
| 1724082900 | 7.702 | 0.03 | 0.44 | 7.696 | 7.73 | 7.668 | 2336114 |
| 1723823700 | 7.668 | 0.02 | 0.21 | 7.78 | 7.78 | 7.654 | 3213837 |
| 1723650900 | 7.652 | 0 | 0.00 | 7.652 | 7.686 | 7.614 | 2684569 |
| 1723564500 | 7.652 | 0.1 | 1.27 | 7.596 | 7.658 | 7.578 | 2977040 |
| 1723478100 | 7.556 | 0.02 | 0.29 | 7.564 | 7.608 | 7.536 | 2079664 |
| 1723218900 | 7.534 | 0 | 0.03 | 7.546 | 7.596 | 7.496 | 2500461 |
| 1723132500 | 7.532 | -0 | -0.03 | 7.55 | 7.55 | 7.47 | 3230536 |
| 1723046100 | 7.534 | 0.11 | 1.45 | 7.44 | 7.542 | 7.396 | 4435032 |
| 1722959700 | 7.426 | -0.04 | -0.59 | 7.436 | 7.478 | 7.358 | 4105647 |
| 1722873300 | 7.47 | -0.2 | -2.58 | 7.576 | 7.632 | 7.444 | 4997756 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
