News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.99 | -10.206185567 | 9.7 | 10 | 8.71 | 12941 | 9.58208613 | DE |
| 4 | -0.51 | -5.53145336226 | 9.22 | 10.12 | 8.71 | 14636 | 9.62324094 | DE |
| 12 | -1.87 | -17.6748582231 | 10.58 | 11.98 | 8.13 | 18194 | 9.66322489 | DE |
| 26 | -4.29 | -33 | 13 | 13.58 | 8.13 | 19560 | 10.93354336 | DE |
| 52 | -1.13 | -11.4837398374 | 9.84 | 15.42 | 8.13 | 27102 | 11.39802397 | DE |
| 156 | -17.79 | -67.1320754717 | 26.5 | 29 | 5.6 | 31487 | 12.38979866 | DE |
| 260 | -1.71 | -16.4107485605 | 10.42 | 39 | 5.6 | 33793 | 16.92408732 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731691800 | 8.71 | -0.68 | -7.24 | 9.4 | 9.4 | 8.71 | 20224 |
| 1731605400 | 9.39 | -0.28 | -2.90 | 9.75 | 9.75 | 9.33 | 10069 |
| 1731519000 | 9.67 | 0 | 0.00 | 9.67 | 9.67 | 9.67 | 0 |
| 1731432600 | 9.67 | 0 | 0.00 | 9.67 | 9.67 | 9.67 | 0 |
| 1731346200 | 9.67 | 0.06 | 0.62 | 9.68 | 10 | 9.67 | 18858 |
| 1731087000 | 9.61 | 0.19 | 2.02 | 9.7 | 9.7 | 9.46 | 9896 |
| 1731000600 | 9.42 | -0.15 | -1.57 | 9.3 | 9.75 | 9.3 | 6368 |
| 1730914200 | 9.57 | 0.07 | 0.74 | 9.51 | 9.64 | 9.45 | 10233 |
| 1730827800 | 9.5 | -0.14 | -1.45 | 9.51 | 9.68 | 9.43 | 9381 |
| 1730741400 | 9.64 | 0.14 | 1.47 | 9.73 | 9.78 | 9.5 | 11471 |
| 1730482200 | 9.5 | -0.14 | -1.45 | 9.8 | 9.8 | 9.44 | 7428 |
| 1730395800 | 9.64 | -0.11 | -1.13 | 9.68 | 9.91 | 9.57 | 15568 |
| 1730309400 | 9.75 | -0.15 | -1.52 | 10.06 | 10.06 | 9.72 | 23474 |
| 1730223000 | 9.9 | 0.28 | 2.91 | 9.9 | 10.12 | 9.8 | 29064 |
| 1730136600 | 9.6199999 | 0.3 | 3.22 | 9.58 | 9.66 | 9.32 | 4323 |
| 1729873800 | 9.32 | -0.08 | -0.85 | 9.4 | 9.56 | 9.32 | 5876 |
| 1729787400 | 9.4 | -0.14 | -1.47 | 9.27 | 9.72 | 9.27 | 12341 |
| 1729701000 | 9.5399999 | -0.14 | -1.45 | 9.6 | 9.61 | 9.38 | 13606 |
| 1729614600 | 9.68 | 0.15 | 1.57 | 9.6 | 9.86 | 9.38 | 15740 |
| 1729528200 | 9.53 | -0.1 | -1.04 | 9.53 | 9.85 | 9.38 | 15778 |
| 1729269000 | 9.63 | 0.41 | 4.45 | 9.22 | 9.88 | 9.16 | 43965 |
| 1729182600 | 9.22 | 0.66 | 7.71 | 9.03 | 9.24 | 8.96 | 36178 |
| 1729096200 | 8.56 | 0 | 0.00 | 8.56 | 8.56 | 8.56 | 0 |
| 1729009800 | 8.56 | 0.01 | 0.12 | 8.6199999 | 8.74 | 8.41 | 21602 |
| 1728923400 | 8.55 | 0.25 | 3.01 | 8.48 | 9.05 | 8.45 | 63198 |
| 1728664200 | 8.3 | 0.1 | 1.22 | 8.27 | 8.55 | 8.13 | 18847 |
| 1728577800 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1728491400 | 8.2 | -0.3 | -3.53 | 8.52 | 8.52 | 8.15 | 48776 |
| 1728405000 | 8.5 | -0.19 | -2.19 | 8.78 | 8.82 | 8.5 | 18150 |
| 1728318600 | 8.69 | -0.31 | -3.44 | 9.02 | 9.02 | 8.65 | 19182 |
| 1728059400 | 9 | -0.06 | -0.66 | 9.06 | 9.2 | 8.91 | 49103 |
| 1727973000 | 9.06 | -0.24 | -2.58 | 9.38 | 9.63 | 9.06 | 40020 |
| 1727886600 | 9.3 | -0.64 | -6.44 | 9.97 | 9.97 | 9.18 | 101397 |
| 1727800200 | 9.94 | -0.22 | -2.17 | 10.16 | 10.16 | 9.94 | 14311 |
| 1727713800 | 10.16 | -0.02 | -0.20 | 10.4 | 10.4 | 10.04 | 10064 |
| 1727454600 | 10.18 | -0.06 | -0.59 | 10.18 | 10.4 | 10.16 | 5706 |
| 1727368200 | 10.24 | 0.2 | 1.99 | 10.2 | 10.5 | 10.04 | 11090 |
| 1727281800 | 10.04 | 0.04 | 0.40 | 10 | 10.04 | 9.85 | 10192 |
| 1727195400 | 10 | 0 | 0.00 | 10.06 | 10.32 | 9.75 | 20827 |
| 1727109000 | 10 | -0.16 | -1.57 | 10.1 | 10.12 | 10 | 3468 |
| 1726849800 | 10.16 | -0.32 | -3.05 | 10.3 | 10.5 | 10.14 | 18170 |
| 1726763400 | 10.48 | 0.34 | 3.35 | 10.14 | 10.48 | 10.14 | 6070 |
| 1726677000 | 10.14 | -0.2 | -1.93 | 10.3 | 10.32 | 10.1 | 9087 |
| 1726590600 | 10.34 | -0.04 | -0.39 | 10.24 | 10.64 | 10.24 | 7276 |
| 1726504200 | 10.38 | -0.34 | -3.17 | 10.6 | 10.68 | 10.28 | 6148 |
| 1726245000 | 10.72 | 0.2 | 1.90 | 10.54 | 10.78 | 10.54 | 4401 |
| 1726158600 | 10.52 | 0 | 0.00 | 10.7 | 10.76 | 10.52 | 2449 |
| 1726072200 | 10.52 | -0.22 | -2.05 | 10.74 | 10.86 | 10.48 | 9388 |
| 1725985800 | 10.74 | -0.14 | -1.29 | 10.84 | 11 | 10.68 | 7573 |
| 1725899400 | 10.88 | -0.02 | -0.18 | 11.4 | 11.56 | 10.86 | 12995 |
| 1725640200 | 10.9 | 0.1 | 0.93 | 10.82 | 11.06 | 10.8 | 5940 |
| 1725553800 | 10.8 | -0.24 | -2.17 | 11.26 | 11.26 | 10.8 | 9952 |
| 1725467400 | 11.04 | 0.08 | 0.73 | 10.82 | 11.26 | 10.82 | 13794 |
| 1725381000 | 10.96 | -0.74 | -6.32 | 11.8 | 11.98 | 10.9 | 18086 |
| 1725294600 | 11.7 | 0.26 | 2.27 | 11.7 | 11.78 | 11.6 | 6491 |
| 1725035400 | 11.44 | 0 | 0.00 | 11.66 | 11.66 | 11.28 | 30638 |
| 1724949000 | 11.44 | 0.64 | 5.93 | 10.86 | 11.56 | 10.86 | 44158 |
| 1724862600 | 10.8 | 0.46 | 4.45 | 10.42 | 10.9 | 10.38 | 24847 |
| 1724776200 | 10.34 | -0.08 | -0.77 | 10.5 | 10.58 | 10.32 | 4745 |
| 1724689800 | 10.42 | 0.02 | 0.19 | 10.26 | 10.42 | 10.26 | 8571 |
| 1724430600 | 10.4 | -0.08 | -0.76 | 10.58 | 10.58 | 10.24 | 12537 |
| 1724344200 | 10.48 | 0.08 | 0.77 | 10.5 | 10.74 | 10.48 | 13776 |
| 1724257800 | 10.4 | 0.3 | 2.97 | 10.32 | 10.52 | 10.26 | 10045 |
| 1724171400 | 10.1 | 0.1 | 1.00 | 10.1 | 10.44 | 10.02 | 13453 |
| 1724085000 | 10 | -0.08 | -0.79 | 10.08 | 10.08 | 9.93 | 21184 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
