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 | 0.348 | 4.36746987952 | 7.968 | 8.35 | 7.952 | 7166910 | 8.09507891 | DE |
| 4 | 0.322 | 4.02802101576 | 7.994 | 8.35 | 7.578 | 6015700 | 7.96611079 | DE |
| 12 | 0.558 | 7.19257540603 | 7.758 | 8.35 | 7.458 | 4609574 | 7.88410253 | DE |
| 26 | 0.23 | 2.84442245857 | 8.086 | 8.35 | 7.458 | 3988691 | 7.87797009 | DE |
| 52 | 0.546 | 7.02702702703 | 7.77 | 8.35 | 7.162 | 4048517 | 7.75879547 | DE |
| 156 | 0.878 | 11.8042484539 | 7.438 | 8.37 | 5.966 | 3868495 | 7.55824821 | DE |
| 260 | 2.536 | 43.875432526 | 5.78 | 8.37 | 5.26 | 4281019 | 6.98694467 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743180900 | 8.346 | 0.2 | 2.43 | 8.226 | 8.35 | 8.194 | 7299687 |
| 1743094500 | 8.148 | 0.04 | 0.54 | 8.106 | 8.202 | 8.052 | 4031340 |
| 1743008100 | 8.1039999 | 0 | 0.05 | 8.172 | 8.21 | 8.03 | 8664792 |
| 1742921700 | 8.1 | 0.01 | 0.17 | 8.074 | 8.146 | 8.0559999 | 3872439 |
| 1742835300 | 8.086 | 0.01 | 0.12 | 8.004 | 8.0879999 | 8.004 | 5787478 |
| 1742576100 | 8.076 | 0.1 | 1.20 | 7.968 | 8.102 | 7.952 | 13478500 |
| 1742489700 | 7.98 | 0.06 | 0.73 | 7.92 | 8 | 7.916 | 5079812 |
| 1742403300 | 7.922 | -0.02 | -0.28 | 7.958 | 7.98 | 7.91 | 5384727 |
| 1742316900 | 7.944 | -0.04 | -0.48 | 7.966 | 7.994 | 7.926 | 5444096 |
| 1742230500 | 7.982 | 0.12 | 1.47 | 7.904 | 7.986 | 7.856 | 3504062 |
| 1741971300 | 7.866 | -0.05 | -0.61 | 7.942 | 7.954 | 7.788 | 5139698 |
| 1741884900 | 7.914 | 0.05 | 0.69 | 7.864 | 7.922 | 7.768 | 3252205 |
| 1741798500 | 7.86 | -0.03 | -0.41 | 7.948 | 7.948 | 7.828 | 3384957 |
| 1741712100 | 7.892 | -0.05 | -0.65 | 7.942 | 7.972 | 7.884 | 4164543 |
| 1741625700 | 7.944 | 0.19 | 2.40 | 7.776 | 7.974 | 7.772 | 4737086 |
| 1741366500 | 7.758 | 0.1 | 1.28 | 7.684 | 7.768 | 7.642 | 4533737 |
| 1741280100 | 7.66 | -0.1 | -1.24 | 7.702 | 7.718 | 7.578 | 7635999 |
| 1741193700 | 7.756 | -0.32 | -3.96 | 7.9 | 7.936 | 7.754 | 7946081 |
| 1741107300 | 8.076 | 0.1 | 1.28 | 7.998 | 8.176 | 7.982 | 8148815 |
| 1741020900 | 7.974 | -0.08 | -1.02 | 8.026 | 8.032 | 7.876 | 3994428 |
| 1740761700 | 8.0559999 | 0.09 | 1.10 | 7.994 | 8.068 | 7.968 | 12129195 |
| 1740675300 | 7.968 | -0 | -0.05 | 7.942 | 8 | 7.902 | 3358759 |
| 1740588900 | 7.972 | 0 | 0.00 | 7.982 | 8.0239999 | 7.93 | 3221253 |
| 1740502500 | 7.972 | 0.05 | 0.66 | 7.918 | 7.992 | 7.896 | 4958625 |
| 1740416100 | 7.92 | 0.11 | 1.46 | 7.868 | 7.948 | 7.848 | 3303126 |
| 1740156900 | 7.806 | 0.02 | 0.31 | 7.798 | 7.834 | 7.768 | 3379382 |
| 1740070500 | 7.782 | -0.06 | -0.71 | 7.87 | 7.878 | 7.764 | 4182706 |
| 1739984100 | 7.838 | 0.06 | 0.72 | 7.806 | 7.862 | 7.79 | 5826195 |
| 1739897700 | 7.782 | -0.05 | -0.66 | 7.8 | 7.832 | 7.764 | 3006986 |
| 1739811300 | 7.834 | 0.02 | 0.26 | 7.782 | 7.858 | 7.778 | 2291879 |
| 1739552100 | 7.814 | -0.06 | -0.71 | 7.836 | 7.866 | 7.782 | 3525907 |
| 1739465700 | 7.87 | 0.14 | 1.76 | 7.796 | 7.884 | 7.716 | 5077719 |
| 1739379300 | 7.734 | -0.1 | -1.28 | 7.846 | 7.846 | 7.684 | 5548218 |
| 1739292900 | 7.834 | -0.06 | -0.73 | 7.936 | 7.936 | 7.796 | 6318070 |
| 1739206500 | 7.892 | -0.02 | -0.20 | 7.904 | 7.976 | 7.864 | 2640679 |
| 1738947300 | 7.908 | 0 | 0.00 | 7.908 | 7.964 | 7.896 | 2587797 |
| 1738860900 | 7.908 | -0.08 | -1.00 | 7.96 | 8.014 | 7.898 | 2668335 |
| 1738774500 | 7.988 | 0.03 | 0.35 | 7.954 | 8.022 | 7.916 | 3612610 |
| 1738688100 | 7.96 | -0.01 | -0.08 | 7.958 | 7.972 | 7.9 | 4859955 |
| 1738601700 | 7.966 | -0.01 | -0.15 | 7.96 | 7.996 | 7.898 | 3270762 |
| 1738342500 | 7.978 | -0.01 | -0.15 | 7.982 | 8.034 | 7.96 | 3918364 |
| 1738256100 | 7.99 | 0.14 | 1.78 | 7.912 | 7.996 | 7.856 | 3229649 |
| 1738169700 | 7.85 | -0.06 | -0.78 | 7.926 | 7.934 | 7.792 | 4108202 |
| 1738083300 | 7.912 | 0.1 | 1.23 | 7.828 | 7.938 | 7.798 | 5273730 |
| 1737996900 | 7.816 | 0.11 | 1.43 | 7.75 | 7.874 | 7.712 | 3293566 |
| 1737737700 | 7.706 | -0.09 | -1.15 | 7.826 | 7.842 | 7.654 | 4342079 |
| 1737651300 | 7.796 | -0.05 | -0.69 | 7.782 | 7.826 | 7.746 | 3332725 |
| 1737564900 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1737478500 | 7.85 | 0.08 | 1.03 | 7.754 | 7.852 | 7.722 | 4202153 |
| 1737392100 | 7.77 | -0.11 | -1.45 | 7.89 | 7.892 | 7.77 | 2514049 |
| 1737132900 | 7.884 | 0.1 | 1.28 | 7.826 | 7.896 | 7.81 | 4743668 |
| 1737046500 | 7.784 | 0.07 | 0.91 | 7.724 | 7.786 | 7.688 | 3585235 |
| 1736960100 | 7.714 | 0.09 | 1.23 | 7.64 | 7.73 | 7.618 | 3723507 |
| 1736873700 | 7.62 | -0 | -0.05 | 7.62 | 7.67 | 7.592 | 4472937 |
| 1736787300 | 7.624 | 0 | 0.05 | 7.6 | 7.656 | 7.576 | 4647481 |
| 1736528100 | 7.62 | -0.12 | -1.55 | 7.75 | 7.75 | 7.458 | 5289632 |
| 1736441700 | 7.74 | 0.1 | 1.31 | 7.628 | 7.754 | 7.61 | 3614448 |
| 1736355300 | 7.64 | -0.03 | -0.37 | 7.63 | 7.65 | 7.544 | 4862759 |
| 1736268900 | 7.668 | -0.01 | -0.10 | 7.66 | 7.704 | 7.604 | 3942171 |
| 1736182500 | 7.676 | -0.03 | -0.42 | 7.684 | 7.718 | 7.626 | 2664473 |
| 1735923300 | 7.708 | -0.01 | -0.18 | 7.758 | 7.758 | 7.686 | 2251068 |
| 1735836900 | 7.722 | 0.11 | 1.45 | 7.65 | 7.732 | 7.616 | 2475822 |
| 1735577700 | 7.612 | 0.02 | 0.21 | 7.592 | 7.65 | 7.586 | 2260129 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
