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 | 0.25 | 3.08641975309 | 8.1 | 8.55 | 8 | 309 | 8.40171299 | DE |
| 4 | -0.55 | -6.1797752809 | 8.9 | 9.35 | 8 | 524 | 8.89376849 | DE |
| 12 | -1.25 | -13.0208333333 | 9.6 | 9.8 | 7.45 | 655 | 8.77052302 | DE |
| 26 | -1.55 | -15.6565656566 | 9.9 | 11.7 | 7.45 | 787 | 9.84351093 | DE |
| 52 | -3.4 | -28.9361702128 | 11.75 | 13.1 | 7.45 | 595 | 10.15960577 | DE |
| 156 | 4.17 | 99.7607655502 | 4.18 | 17.7 | 3.8 | 984 | 10.33914804 | DE |
| 260 | 8.24 | 7490.90909091 | 0.11 | 17.7 | 0.06 | 6446 | 1.44158491 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 3 |
| 1718901000 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 10 |
| 1718814600 | 8.35 | -0.2 | -2.34 | 8.55 | 8.55 | 8.35 | 128 |
| 1718728200 | 8.55 | 0.3 | 3.64 | 8.25 | 8.55 | 8.25 | 602 |
| 1718641800 | 8.25 | -0.05 | -0.60 | 8.25 | 8.25 | 8.25 | 1 |
| 1718382600 | 8.3 | 0.2 | 2.47 | 8.1 | 8.3 | 8 | 806 |
| 1718296200 | 8.1 | -0.2 | -2.41 | 8.2 | 8.2 | 8.1 | 114 |
| 1718209800 | 8.3 | -0.25 | -2.92 | 8.45 | 8.45 | 8.3 | 74 |
| 1718123400 | 8.55 | 0 | 0.00 | 8.45 | 8.55 | 8.45 | 411 |
| 1718037000 | 8.55 | -0.25 | -2.84 | 8.6 | 8.6 | 8.55 | 487 |
| 1717777800 | 8.8 | -0.15 | -1.68 | 8.75 | 8.95 | 8.55 | 1217 |
| 1717691400 | 8.95 | -0.25 | -2.72 | 9.2 | 9.2 | 8.4 | 1629 |
| 1717605000 | 9.2 | 0 | 0.00 | 9.2 | 9.35 | 9.2 | 587 |
| 1717518600 | 9.2 | -0.05 | -0.54 | 9.25 | 9.35 | 9.2 | 805 |
| 1717432200 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 42 |
| 1717173000 | 9.25 | 0.3 | 3.35 | 8.95 | 9.25 | 8.95 | 1956 |
| 1717086600 | 8.95 | 0 | 0.00 | 8.9 | 9 | 8.9 | 983 |
| 1717000200 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 1 |
| 1716913800 | 8.95 | 0.05 | 0.56 | 8.9 | 8.95 | 8.9 | 592 |
| 1716827400 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 1 |
| 1716568200 | 8.9 | -0.1 | -1.11 | 8.9 | 8.9 | 8.8 | 33 |
| 1716481800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 201 |
| 1716395400 | 9 | 0.5 | 5.88 | 8.5 | 9 | 8.5 | 223 |
| 1716309000 | 8.5 | -0.3 | -3.41 | 8.4 | 9 | 8.4 | 2590 |
| 1716222600 | 8.8 | -0.1 | -1.12 | 8.8 | 8.8 | 8.8 | 1 |
| 1715963400 | 8.9 | 0 | 0.00 | 8.85 | 8.9 | 8.85 | 9 |
| 1715877000 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 17 |
| 1715790600 | 8.9 | 0.3 | 3.49 | 8.75 | 8.9 | 8.2 | 1114 |
| 1715704200 | 8.6 | 0.3 | 3.61 | 8.5 | 8.6 | 7.45 | 1557 |
| 1715617800 | 8.3 | 0.5 | 6.41 | 7.8 | 8.3 | 7.8 | 1421 |
| 1715358600 | 7.8 | -0.4 | -4.88 | 8.2 | 8.2 | 7.45 | 1500 |
| 1715272200 | 8.2 | -0.2 | -2.38 | 8.4 | 8.4 | 8.2 | 73 |
| 1715185800 | 8.4 | -0.1 | -1.18 | 8.5 | 8.65 | 7.9 | 1287 |
| 1715099400 | 8.5 | 0.3 | 3.66 | 8.25 | 8.5 | 8.25 | 607 |
| 1715013000 | 8.2 | -0.55 | -6.29 | 8.55 | 8.75 | 8.1 | 1620 |
| 1714753800 | 8.75 | 0.1 | 1.16 | 8.65 | 8.75 | 8.3 | 791 |
| 1714667400 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.2 | 1328 |
| 1714494600 | 8.65 | 0.15 | 1.76 | 8.5 | 8.65 | 8.1 | 1602 |
| 1714408200 | 8.5 | -0.3 | -3.41 | 8.6 | 8.9 | 8.5 | 2535 |
| 1714149000 | 8.8 | -0.2 | -2.22 | 9 | 9 | 8.45 | 1038 |
| 1714062600 | 9 | -0.2 | -2.17 | 9.2 | 9.2 | 9 | 282 |
| 1713976200 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 30 |
| 1713889800 | 9.2 | -0.1 | -1.08 | 9.3 | 9.3 | 9.2 | 402 |
| 1713803400 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 309 |
| 1713544200 | 9.3 | 0.2 | 2.20 | 9.1 | 9.3 | 8.9 | 187 |
| 1713457800 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 10 |
| 1713371400 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 256 |
| 1713285000 | 9.1 | -0.4 | -4.21 | 9.3 | 9.4 | 8.65 | 1851 |
| 1713198600 | 9.5 | 0.05 | 0.53 | 9.45 | 9.5 | 9.05 | 903 |
| 1712939400 | 9.45 | 0.15 | 1.61 | 9.5 | 9.5 | 9.15 | 505 |
| 1712853000 | 9.3 | -0.2 | -2.11 | 9.5 | 9.5 | 9.15 | 320 |
| 1712766600 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.35 | 197 |
| 1712680200 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.3 | 690 |
| 1712593800 | 9.5 | -0.2 | -2.06 | 9.55 | 9.8 | 9.5 | 489 |
| 1712334600 | 9.7 | 0.1 | 1.04 | 9.6 | 9.7 | 9.55 | 434 |
| 1712248200 | 9.6 | 0.2 | 2.13 | 9.4 | 9.6 | 9.2 | 152 |
| 1712161800 | 9.4 | -0.2 | -2.08 | 9.6 | 9.6 | 9.4 | 19 |
| 1712075400 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.4 | 312 |
| 1711647000 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.22 | 983 |
| 1711560600 | 9.6 | -0.1 | -1.03 | 9.3 | 9.6 | 9.3 | 954 |
| 1711474200 | 9.7 | 0.4 | 4.30 | 9.1199999 | 9.7 | 9.1199999 | 876 |
| 1711387800 | 9.3 | -0.2 | -2.11 | 9.5 | 9.9 | 9.3 | 478 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
