News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 4.8 | 5 | 4.8 | 1186 | 4.82940641 | DE |
| 4 | -0.75 | -13.5135135135 | 5.55 | 5.55 | 4.32 | 1227 | 4.73962587 | DE |
| 12 | 1.08 | 29.0322580645 | 3.72 | 9.65 | 3.16 | 2090 | 6.06252375 | DE |
| 26 | -2.7 | -36 | 7.5 | 9.65 | 3.12 | 1569 | 5.58336053 | DE |
| 52 | -5.2 | -52 | 10 | 10 | 3.12 | 1052 | 6.35716505 | DE |
| 156 | -9.4 | -66.1971830986 | 14.2 | 16.1 | 3.12 | 887 | 8.92261722 | DE |
| 260 | 4.69 | 4263.63636364 | 0.11 | 17.7 | 0.06 | 1777 | 4.17941751 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 4.9 | 0.1 | 2.08 | 4.8 | 4.9 | 4.8 | 1150 |
| 1740763800 | 4.8 | -0.12 | -2.44 | 4.92 | 4.92 | 4.8 | 2416 |
| 1740677400 | 4.92 | 0.1 | 2.07 | 4.84 | 4.92 | 4.82 | 121 |
| 1740591000 | 4.82 | 0 | 0.00 | 4.82 | 4.92 | 4.82 | 126 |
| 1740504600 | 4.82 | 0.02 | 0.42 | 4.8 | 5 | 4.8 | 2117 |
| 1740418200 | 4.8 | 0 | 0.00 | 4.8 | 4.82 | 4.8 | 1193 |
| 1740159000 | 4.8 | 0.08 | 1.69 | 4.78 | 4.8 | 4.72 | 2850 |
| 1740072600 | 4.72 | 0.2 | 4.42 | 4.34 | 4.72 | 4.32 | 2131 |
| 1739986200 | 4.5199999 | -0.02 | -0.44 | 4.5 | 4.5199999 | 4.34 | 309 |
| 1739899800 | 4.54 | -0.1 | -2.16 | 4.64 | 4.64 | 4.54 | 309 |
| 1739813400 | 4.64 | -0.04 | -0.85 | 4.78 | 4.78 | 4.64 | 2298 |
| 1739554200 | 4.68 | 0.04 | 0.86 | 4.64 | 4.68 | 4.64 | 941 |
| 1739467800 | 4.64 | -0.02 | -0.43 | 4.64 | 4.72 | 4.64 | 1610 |
| 1739381400 | 4.66 | -0.12 | -2.51 | 4.78 | 4.78 | 4.66 | 1969 |
| 1739295000 | 4.78 | 0.18 | 3.91 | 4.64 | 4.8 | 4.64 | 2611 |
| 1739208600 | 4.6 | 0.1 | 2.22 | 4.7 | 4.7 | 4.4 | 1129 |
| 1738949400 | 4.5 | -0.46 | -9.27 | 4.96 | 4.96 | 4.5 | 736 |
| 1738863000 | 4.96 | -0.29 | -5.52 | 5.25 | 5.25 | 4.96 | 209 |
| 1738776600 | 5.25 | -0.2 | -3.67 | 5.45 | 5.45 | 5.25 | 210 |
| 1738690200 | 5.45 | -0.1 | -1.80 | 5.55 | 5.55 | 5.45 | 102 |
| 1738603800 | 5.55 | -0.2 | -3.48 | 5.75 | 5.75 | 5.55 | 102 |
| 1738344600 | 5.75 | -0.05 | -0.86 | 5.7 | 5.75 | 5.65 | 424 |
| 1738258200 | 5.8 | -0.1 | -1.69 | 5.8 | 5.8 | 5.75 | 371 |
| 1738171800 | 5.9 | -0.1 | -1.67 | 6 | 6 | 5.9 | 101 |
| 1738085400 | 6 | -0.35 | -5.51 | 6.35 | 6.35 | 6 | 813 |
| 1737999000 | 6.35 | -0.1 | -1.55 | 6.45 | 6.45 | 6.35 | 110 |
| 1737739800 | 6.45 | -0.2 | -3.01 | 6.65 | 6.65 | 6.45 | 175 |
| 1737653400 | 6.65 | 0.4 | 6.40 | 6.65 | 6.65 | 6.6 | 301 |
| 1737567000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1737480600 | 6.25 | -0.95 | -13.19 | 7.15 | 7.15 | 6.25 | 877 |
| 1737394200 | 7.2 | -0.15 | -2.04 | 7.45 | 7.45 | 7.05 | 303 |
| 1737135000 | 7.35 | 0 | 0.00 | 7.45 | 7.45 | 7.35 | 218 |
| 1737048600 | 7.35 | 0.3 | 4.26 | 6.95 | 7.35 | 6.55 | 2841 |
| 1736962200 | 7.05 | -1.05 | -12.96 | 7.95 | 7.95 | 7 | 2144 |
| 1736875800 | 8.1 | -0.4 | -4.71 | 8.5 | 8.5 | 8.1 | 1381 |
| 1736789400 | 8.5 | 1.05 | 14.09 | 7.6 | 8.6 | 7.55 | 10269 |
| 1736530200 | 7.45 | -0.55 | -6.88 | 8 | 8.1 | 7.4 | 934 |
| 1736443800 | 8 | 0.4 | 5.26 | 8 | 9.65 | 7.6 | 19564 |
| 1736357400 | 7.6 | 0.75 | 10.95 | 6.8 | 7.6 | 6.5 | 5545 |
| 1736271000 | 6.85 | -0.05 | -0.72 | 7.05 | 7.05 | 6.4 | 2240 |
| 1736184600 | 6.9 | 1.9 | 38.00 | 5.3 | 6.95 | 5.3 | 9041 |
| 1735925400 | 5 | 0 | 0.00 | 5 | 5.4 | 5 | 1404 |
| 1735839000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 1104 |
| 1735666200 | 5 | 0.36 | 7.76 | 4.62 | 5 | 4.62 | 956 |
| 1735579800 | 4.64 | -0.32 | -6.45 | 4.88 | 4.88 | 4.64 | 1297 |
| 1735320600 | 4.96 | -0.04 | -0.80 | 5 | 5 | 4.96 | 68 |
| 1735061400 | 5 | 0.02 | 0.40 | 5 | 5 | 5 | 27 |
| 1734975000 | 4.98 | 0.38 | 8.26 | 4.8 | 5.25 | 4.76 | 8276 |
| 1734715800 | 4.6 | 0.6 | 15.00 | 4.5 | 4.6 | 4.5 | 9762 |
| 1734629400 | 4 | 0.5 | 14.29 | 3.6 | 4 | 3.5 | 3043 |
| 1734543000 | 3.5 | -0.02 | -0.57 | 3.52 | 3.52 | 3.5 | 195 |
| 1734456600 | 3.52 | 0.34 | 10.69 | 3.18 | 3.52 | 3.16 | 3009 |
| 1734370200 | 3.18 | -0.06 | -1.85 | 3.24 | 3.24 | 3.18 | 1251 |
| 1734111000 | 3.24 | -0.18 | -5.26 | 3.5 | 3.84 | 3.24 | 2104 |
| 1734024600 | 3.42 | 0.18 | 5.56 | 3.24 | 3.42 | 3.16 | 636 |
| 1733938200 | 3.24 | -0.22 | -6.36 | 3.46 | 3.54 | 3.24 | 774 |
| 1733851800 | 3.46 | -0.26 | -6.99 | 3.72 | 3.92 | 3.46 | 859 |
| 1733765400 | 3.72 | 0.34 | 10.06 | 3.38 | 3.78 | 3.12 | 3321 |
| 1733506200 | 3.38 | 0.06 | 1.81 | 3.32 | 3.52 | 3.32 | 4213 |
| 1733419800 | 3.32 | -0.08 | -2.35 | 3.42 | 3.46 | 3.32 | 656 |
| 1733333400 | 3.4 | -0.02 | -0.58 | 3.42 | 3.42 | 3.38 | 376 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
