News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.747663551402 | 5.35 | 5.35 | 5.16 | 148259 | 5.23792569 | DE |
| 4 | 0.11 | 2.11538461538 | 5.2 | 5.52 | 5.1 | 215310 | 5.33816841 | DE |
| 12 | 0.346 | 6.97018533441 | 4.964 | 5.52 | 4.926 | 346566 | 5.12865243 | DE |
| 26 | -0.055 | -1.02516309413 | 5.365 | 5.52 | 4.702 | 326448 | 5.07496838 | DE |
| 52 | 0.82 | 18.2628062361 | 4.49 | 5.63 | 4.27 | 353830 | 5.06341859 | DE |
| 156 | -0.34 | -6.01769911504 | 5.65 | 6.895 | 3.96 | 671488 | 5.23675622 | DE |
| 260 | -0.63 | -10.6060606061 | 5.94 | 6.895 | 2.75 | 656239 | 5.1487169 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 5.3099999 | 0.06 | 1.14 | 5.28 | 5.325 | 5.28 | 88830 |
| 1737048600 | 5.25 | -0.05 | -0.85 | 5.325 | 5.325 | 5.25 | 96254 |
| 1736962200 | 5.295 | 0.04 | 0.67 | 5.29 | 5.315 | 5.23 | 160898 |
| 1736875800 | 5.26 | 0.05 | 0.96 | 5.21 | 5.26 | 5.195 | 110026 |
| 1736789400 | 5.21 | 0.01 | 0.19 | 5.21 | 5.2699999 | 5.16 | 141463 |
| 1736530200 | 5.2 | -0.12 | -2.16 | 5.35 | 5.35 | 5.2 | 232656 |
| 1736443800 | 5.315 | -0.01 | -0.09 | 5.29 | 5.345 | 5.29 | 142370 |
| 1736357400 | 5.32 | -0.09 | -1.66 | 5.46 | 5.46 | 5.295 | 191425 |
| 1736271000 | 5.41 | -0.06 | -1.10 | 5.41 | 5.475 | 5.405 | 82428 |
| 1736184600 | 5.47 | 0 | 0.00 | 5.48 | 5.495 | 5.38 | 249786 |
| 1735925400 | 5.47 | -0.05 | -0.91 | 5.5199999 | 5.5199999 | 5.44 | 225927 |
| 1735839000 | 5.5199999 | 0.19 | 3.56 | 5.35 | 5.5199999 | 5.35 | 549443 |
| 1735666200 | 5.33 | 0.03 | 0.57 | 5.32 | 5.33 | 5.2699999 | 225112 |
| 1735579800 | 5.3 | -0.03 | -0.56 | 5.33 | 5.33 | 5.275 | 175420 |
| 1735320600 | 5.33 | 0.05 | 1.04 | 5.275 | 5.33 | 5.26 | 445259 |
| 1735061400 | 5.275 | 0.07 | 1.25 | 5.21 | 5.285 | 5.205 | 138724 |
| 1734975000 | 5.21 | 0.01 | 0.19 | 5.19 | 5.215 | 5.175 | 160821 |
| 1734715800 | 5.2 | 0.04 | 0.78 | 5.2 | 5.205 | 5.1 | 332265 |
| 1734629400 | 5.16 | 0.04 | 0.78 | 5.1 | 5.1849999 | 5.0599999 | 347967 |
| 1734543000 | 5.12 | -0.07 | -1.35 | 5.23 | 5.23 | 5.12 | 485047 |
| 1734456600 | 5.19 | -0.02 | -0.38 | 5.2 | 5.205 | 5.14 | 285160 |
| 1734370200 | 5.21 | 0.01 | 0.19 | 5.18 | 5.21 | 5.16 | 167258 |
| 1734111000 | 5.2 | -0.03 | -0.57 | 5.24 | 5.26 | 5.1849999 | 147543 |
| 1734024600 | 5.23 | -0.01 | -0.10 | 5.255 | 5.2699999 | 5.205 | 206463 |
| 1733938200 | 5.235 | 0.08 | 1.45 | 5.1849999 | 5.2699999 | 5.1849999 | 408221 |
| 1733851800 | 5.16 | 0 | 0.00 | 5.125 | 5.195 | 5.125 | 303755 |
| 1733765400 | 5.16 | 0.05 | 1.08 | 5.14 | 5.175 | 5.085 | 532490 |
| 1733506200 | 5.105 | -0.03 | -0.49 | 5.17 | 5.18 | 5.1 | 351772 |
| 1733419800 | 5.13 | 0.09 | 1.68 | 5.05 | 5.165 | 5.05 | 859108 |
| 1733333400 | 5.045 | 0.05 | 1.02 | 5 | 5.1449999 | 5 | 738816 |
| 1733247000 | 4.994 | 0.06 | 1.26 | 4.986 | 4.994 | 4.94 | 654399 |
| 1733160600 | 4.932 | -0.05 | -0.96 | 4.99 | 5.015 | 4.926 | 625649 |
| 1732901400 | 4.98 | -0.03 | -0.50 | 5.015 | 5.025 | 4.93 | 602520 |
| 1732815000 | 5.005 | 0 | 0.00 | 5.04 | 5.04 | 4.98 | 257814 |
| 1732728600 | 5.005 | 0 | 0.10 | 5 | 5.035 | 4.964 | 605937 |
| 1732642200 | 5 | -0.08 | -1.48 | 5.04 | 5.055 | 4.996 | 538202 |
| 1732555800 | 5.075 | 0.04 | 0.89 | 5.045 | 5.085 | 5.03 | 728437 |
| 1732296600 | 5.03 | -0.04 | -0.79 | 5.07 | 5.07 | 4.96 | 1219196 |
| 1732210200 | 5.07 | -0.19 | -3.61 | 5.255 | 5.255 | 4.98 | 975074 |
| 1732123800 | 5.26 | -0.04 | -0.75 | 5.3 | 5.33 | 5.22 | 198892 |
| 1732037400 | 5.3 | 0.05 | 0.95 | 5.24 | 5.3 | 5.21 | 286490 |
| 1731951000 | 5.25 | 0.11 | 2.04 | 5.16 | 5.25 | 5.16 | 429452 |
| 1731691800 | 5.1449999 | 0.04 | 0.78 | 5.085 | 5.165 | 5.085 | 159231 |
| 1731605400 | 5.105 | 0.05 | 0.89 | 4.954 | 5.14 | 4.954 | 305250 |
| 1731519000 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5.0599999 | 0 |
| 1731432600 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5.0599999 | 0 |
| 1731346200 | 5.0599999 | 0 | 0.00 | 5.09 | 5.09 | 5.045 | 170381 |
| 1731087000 | 5.0599999 | -0.01 | -0.10 | 5.08 | 5.1 | 5.035 | 274475 |
| 1731000600 | 5.065 | 0.07 | 1.34 | 5.0599999 | 5.13 | 5.05 | 385841 |
| 1730914200 | 4.998 | -0.05 | -0.93 | 5.0199999 | 5.0599999 | 4.964 | 242033 |
| 1730827800 | 5.045 | -0.02 | -0.30 | 5.075 | 5.075 | 5.005 | 301284 |
| 1730741400 | 5.0599999 | 0 | 0.00 | 5.055 | 5.08 | 5.015 | 197676 |
| 1730482200 | 5.0599999 | 0.09 | 1.73 | 4.97 | 5.0599999 | 4.95 | 252568 |
| 1730395800 | 4.974 | -0.08 | -1.60 | 5.05 | 5.05 | 4.952 | 447832 |
| 1730309400 | 5.055 | -0.02 | -0.30 | 5.045 | 5.07 | 5.0199999 | 167599 |
| 1730223000 | 5.07 | 0 | 0.10 | 5.065 | 5.1 | 5.05 | 135424 |
| 1730136600 | 5.065 | 0.04 | 0.70 | 5.055 | 5.065 | 5.01 | 176774 |
| 1729873800 | 5.03 | 0.07 | 1.49 | 4.964 | 5.03 | 4.964 | 228814 |
| 1729787400 | 4.956 | -0.09 | -1.86 | 5.03 | 5.055 | 4.956 | 236281 |
| 1729701000 | 5.05 | -0.03 | -0.49 | 5.085 | 5.1 | 5.035 | 167598 |
| 1729614600 | 5.075 | -0.02 | -0.39 | 5.1 | 5.1 | 5.03 | 252656 |
| 1729528200 | 5.095 | -0.04 | -0.68 | 5.12 | 5.1449999 | 5.07 | 144053 |
| 1729269000 | 5.13 | -0.01 | -0.19 | 5.17 | 5.17 | 5.11 | 318989 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
