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 | -0.1 | -1.92307692308 | 5.2 | 5.3 | 5.1 | 538 | 5.16097062 | DE |
| 4 | -0.65 | -11.3043478261 | 5.75 | 5.75 | 5.1 | 482 | 5.30638751 | DE |
| 12 | -0.6 | -10.5263157895 | 5.7 | 5.8 | 5.1 | 486 | 5.53434357 | DE |
| 26 | -0.5 | -8.92857142857 | 5.6 | 5.8 | 5.1 | 548 | 5.50353135 | DE |
| 52 | -0.75 | -12.8205128205 | 5.85 | 6.25 | 5.1 | 640 | 5.61407924 | DE |
| 156 | -0.35 | -6.42201834862 | 5.45 | 7.95 | 4.7 | 858 | 5.68476367 | DE |
| 260 | 2.78 | 119.827586207 | 2.32 | 7.95 | 1.8 | 1074 | 5.28525563 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 5.2 | 0.05 | 0.97 | 5.15 | 5.2 | 5.15 | 590 |
| 1732210200 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1732123800 | 5.15 | 0 | 0.00 | 5.1 | 5.15 | 5.1 | 450 |
| 1732037400 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 445 |
| 1731951000 | 5.15 | -0.05 | -0.96 | 5.2 | 5.3 | 5.15 | 1204 |
| 1731691800 | 5.2 | -0.05 | -0.95 | 5.25 | 5.25 | 5.2 | 1604 |
| 1731605400 | 5.25 | 0.05 | 0.96 | 5.2 | 5.25 | 5.2 | 462 |
| 1731519000 | 5.2 | -0.05 | -0.95 | 5.2 | 5.2 | 5.2 | 195 |
| 1731432600 | 5.25 | 0 | 0.00 | 5.3 | 5.3 | 5.25 | 386 |
| 1731346200 | 5.25 | -0.2 | -3.67 | 5.4 | 5.45 | 5.25 | 652 |
| 1731087000 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1731000600 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1730914200 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 40 |
| 1730827800 | 5.45 | 0.1 | 1.87 | 5.45 | 5.45 | 5.45 | 510 |
| 1730741400 | 5.35 | -0.2 | -3.60 | 5.4 | 5.4 | 5.35 | 312 |
| 1730482200 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1730395800 | 5.55 | 0.05 | 0.91 | 5.55 | 5.55 | 5.55 | 100 |
| 1730309400 | 5.5 | -0.1 | -1.79 | 5.55 | 5.55 | 5.5 | 2386 |
| 1730223000 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1730136600 | 5.6 | 0 | 0.00 | 5.75 | 5.75 | 5.6 | 300 |
| 1729873800 | 5.6 | 0 | 0.00 | 5.6 | 5.7 | 5.6 | 41 |
| 1729787400 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 50 |
| 1729701000 | 5.6 | 0 | 0.00 | 5.7 | 5.75 | 5.6 | 885 |
| 1729614600 | 5.6 | -0.05 | -0.88 | 5.6 | 5.6 | 5.6 | 95 |
| 1729528200 | 5.65 | 0.05 | 0.89 | 5.7 | 5.7 | 5.65 | 577 |
| 1729269000 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 4 |
| 1729182600 | 5.6 | -0.15 | -2.61 | 5.6 | 5.6 | 5.6 | 37 |
| 1729096200 | 5.75 | 0 | 0.00 | 5.65 | 5.75 | 5.65 | 42 |
| 1729009800 | 5.75 | 0.05 | 0.88 | 5.7 | 5.75 | 5.65 | 102 |
| 1728923400 | 5.7 | -0.1 | -1.72 | 5.7 | 5.7 | 5.7 | 100 |
| 1728664200 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 262 |
| 1728577800 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1728491400 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 1150 |
| 1728405000 | 5.8 | 0.05 | 0.87 | 5.8 | 5.8 | 5.8 | 421 |
| 1728318600 | 5.75 | 0.05 | 0.88 | 5.7 | 5.75 | 5.7 | 511 |
| 1728059400 | 5.7 | 0.1 | 1.79 | 5.7 | 5.7 | 5.7 | 668 |
| 1727973000 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.55 | 1175 |
| 1727886600 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1727800200 | 5.6 | 0 | 0.00 | 5.75 | 5.75 | 5.6 | 37 |
| 1727713800 | 5.6 | -0.1 | -1.75 | 5.65 | 5.65 | 5.6 | 1217 |
| 1727454600 | 5.7 | -0.05 | -0.87 | 5.8 | 5.8 | 5.7 | 165 |
| 1727368200 | 5.75 | 0.05 | 0.88 | 5.65 | 5.75 | 5.65 | 1841 |
| 1727281800 | 5.7 | 0.05 | 0.88 | 5.7 | 5.7 | 5.7 | 5 |
| 1727195400 | 5.65 | 0.1 | 1.80 | 5.55 | 5.65 | 5.55 | 519 |
| 1727109000 | 5.55 | -0.1 | -1.77 | 5.6 | 5.6 | 5.55 | 1219 |
| 1726849800 | 5.65 | 0.05 | 0.89 | 5.65 | 5.75 | 5.65 | 3752 |
| 1726763400 | 5.6 | -0.05 | -0.88 | 5.7 | 5.7 | 5.6 | 585 |
| 1726677000 | 5.65 | 0.05 | 0.89 | 5.65 | 5.65 | 5.6 | 350 |
| 1726590600 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1726504200 | 5.6 | -0.05 | -0.88 | 5.6 | 5.6 | 5.6 | 140 |
| 1726245000 | 5.65 | 0.05 | 0.89 | 5.65 | 5.65 | 5.65 | 54 |
| 1726158600 | 5.6 | 0.1 | 1.82 | 5.6 | 5.6 | 5.6 | 969 |
| 1726072200 | 5.5 | -0.05 | -0.90 | 5.55 | 5.55 | 5.5 | 750 |
| 1725985800 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 6 |
| 1725899400 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 1000 |
| 1725640200 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 1 |
| 1725553800 | 5.55 | -0.05 | -0.89 | 5.7 | 5.7 | 5.55 | 102 |
| 1725467400 | 5.6 | -0.05 | -0.88 | 5.65 | 5.65 | 5.6 | 460 |
| 1725381000 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1725294600 | 5.65 | -0.05 | -0.88 | 5.7 | 5.7 | 5.65 | 207 |
| 1725035400 | 5.7 | 0.05 | 0.88 | 5.7 | 5.7 | 5.7 | 120 |
| 1724949000 | 5.65 | 0 | 0.00 | 5.7 | 5.7 | 5.65 | 565 |
| 1724862600 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 80 |
| 1724776200 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 26 |
| 1724689800 | 5.65 | -0.1 | -1.74 | 5.65 | 5.65 | 5.65 | 50 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
