News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -1.39534883721 | 8.6 | 8.8 | 8.3 | 78504 | 8.56624152 | DE |
| 4 | 0.53 | 6.66666666667 | 7.95 | 8.8 | 7.49 | 116648 | 8.15054484 | DE |
| 12 | -1.62 | -16.0396039604 | 10.1 | 10.76 | 7.49 | 99759 | 9.00093968 | DE |
| 26 | -2.26 | -21.04283054 | 10.74 | 10.76 | 7.49 | 108792 | 9.14422146 | DE |
| 52 | -3.82 | -31.0569105691 | 12.3 | 14.38 | 7.49 | 108495 | 10.72222445 | DE |
| 156 | -5.7 | -40.197461213 | 14.18 | 17.44 | 7.49 | 89337 | 12.10858379 | DE |
| 260 | -2.57 | -23.257918552 | 11.05 | 17.44 | 4.9 | 94875 | 11.03385529 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 8.47 | -0.03 | -0.35 | 8.44 | 8.5 | 8.3 | 74910 |
| 1734629400 | 8.5 | -0.28 | -3.19 | 8.68 | 8.75 | 8.41 | 118310 |
| 1734543000 | 8.78 | 0.2 | 2.33 | 8.56 | 8.8 | 8.55 | 57003 |
| 1734456600 | 8.58 | -0.01 | -0.12 | 8.5399999 | 8.63 | 8.49 | 51915 |
| 1734370200 | 8.59 | -0.05 | -0.58 | 8.6 | 8.65 | 8.4 | 90382 |
| 1734111000 | 8.64 | 0.04 | 0.47 | 8.55 | 8.76 | 8.55 | 117049 |
| 1734024600 | 8.6 | 0.02 | 0.23 | 8.56 | 8.68 | 8.55 | 59716 |
| 1733938200 | 8.58 | -0.01 | -0.12 | 8.56 | 8.61 | 8.43 | 53764 |
| 1733851800 | 8.59 | 0.05 | 0.59 | 8.53 | 8.59 | 8.43 | 83855 |
| 1733765400 | 8.5399999 | 0.29 | 3.52 | 8.33 | 8.57 | 8.28 | 98146 |
| 1733506200 | 8.25 | 0.16 | 1.98 | 8.14 | 8.35 | 8.1199999 | 105052 |
| 1733419800 | 8.09 | 0.31 | 3.98 | 7.74 | 8.16 | 7.73 | 138303 |
| 1733333400 | 7.78 | 0.03 | 0.39 | 7.81 | 7.87 | 7.66 | 104199 |
| 1733247000 | 7.75 | 0.01 | 0.13 | 7.72 | 7.89 | 7.72 | 96503 |
| 1733160600 | 7.74 | -0.2 | -2.52 | 7.8 | 7.94 | 7.72 | 88571 |
| 1732901400 | 7.94 | 0.19 | 2.45 | 7.74 | 7.98 | 7.73 | 71805 |
| 1732815000 | 7.75 | 0.08 | 1.04 | 7.74 | 7.93 | 7.72 | 113150 |
| 1732728600 | 7.67 | 0.04 | 0.52 | 7.61 | 7.72 | 7.49 | 150580 |
| 1732642200 | 7.63 | -0.52 | -6.38 | 8.01 | 8.0399999 | 7.61 | 193751 |
| 1732555800 | 8.15 | -0.15 | -1.81 | 7.95 | 8.2 | 7.56 | 466001 |
| 1732296600 | 8.3 | -0.05 | -0.60 | 8.39 | 8.42 | 8.24 | 149124 |
| 1732210200 | 8.35 | -0.25 | -2.91 | 8.61 | 8.61 | 8.34 | 154881 |
| 1732123800 | 8.6 | -0.21 | -2.38 | 8.86 | 8.91 | 8.6 | 60543 |
| 1732037400 | 8.81 | -0.16 | -1.78 | 8.97 | 9.06 | 8.74 | 66792 |
| 1731951000 | 8.97 | -0.06 | -0.66 | 9.0399999 | 9.11 | 8.96 | 52411 |
| 1731691800 | 9.03 | -0.07 | -0.77 | 9.07 | 9.17 | 8.99 | 58116 |
| 1731605400 | 9.1 | 0.22 | 2.48 | 8.9 | 9.1199999 | 8.82 | 76009 |
| 1731519000 | 8.88 | 0 | 0.00 | 8.88 | 8.88 | 8.88 | 0 |
| 1731432600 | 8.88 | -0.32 | -3.48 | 9.09 | 9.1 | 8.88 | 128035 |
| 1731346200 | 9.2 | -0.09 | -0.97 | 9.39 | 9.42 | 9.05 | 106465 |
| 1731087000 | 9.2899999 | -0.51 | -5.20 | 9.7899999 | 9.84 | 9.25 | 89824 |
| 1731000600 | 9.8 | 0.2 | 2.08 | 9.6 | 9.85 | 9.43 | 123452 |
| 1730914200 | 9.6 | -0.2 | -2.04 | 9.9 | 10 | 9.58 | 74156 |
| 1730827800 | 9.8 | 0.11 | 1.14 | 9.7 | 9.82 | 9.7 | 45652 |
| 1730741400 | 9.69 | -0.28 | -2.81 | 9.89 | 10.06 | 9.69 | 66402 |
| 1730482200 | 9.97 | -0.09 | -0.89 | 10.1 | 10.12 | 9.84 | 56869 |
| 1730395800 | 10.06 | -0.1 | -0.98 | 10.14 | 10.26 | 10.04 | 89908 |
| 1730309400 | 10.16 | -0.42 | -3.97 | 10.44 | 10.48 | 10.08 | 242561 |
| 1730223000 | 10.58 | 0.8 | 8.18 | 9.8 | 10.76 | 9.52 | 236539 |
| 1730136600 | 9.78 | 0.1 | 1.03 | 9.73 | 9.81 | 9.59 | 40435 |
| 1729873800 | 9.68 | 0 | 0.00 | 9.7 | 9.7899999 | 9.59 | 46077 |
| 1729787400 | 9.68 | 0.08 | 0.83 | 9.61 | 9.7899999 | 9.59 | 59930 |
| 1729701000 | 9.6 | -0.15 | -1.54 | 9.75 | 9.88 | 9.59 | 72631 |
| 1729614600 | 9.75 | -0.13 | -1.32 | 9.93 | 9.94 | 9.75 | 60325 |
| 1729528200 | 9.88 | -0.22 | -2.18 | 10.1 | 10.26 | 9.85 | 70210 |
| 1729269000 | 10.1 | 0.21 | 2.12 | 9.89 | 10.3 | 9.89 | 107897 |
| 1729182600 | 9.89 | 0.02 | 0.20 | 9.94 | 10.06 | 9.83 | 73015 |
| 1729096200 | 9.8699999 | -0.21 | -2.08 | 10 | 10.04 | 9.8 | 89040 |
| 1729009800 | 10.08 | 0.22 | 2.23 | 9.86 | 10.08 | 9.73 | 128950 |
| 1728923400 | 9.86 | -0.02 | -0.20 | 9.93 | 9.93 | 9.69 | 78224 |
| 1728664200 | 9.88 | 0.11 | 1.13 | 9.8 | 9.91 | 9.74 | 67318 |
| 1728577800 | 9.77 | 0.16 | 1.66 | 9.55 | 9.77 | 9.53 | 68793 |
| 1728491400 | 9.61 | 0.14 | 1.48 | 9.5 | 9.61 | 9.45 | 51029 |
| 1728405000 | 9.47 | -0.02 | -0.21 | 9.3699999 | 9.51 | 9.3 | 60417 |
| 1728318600 | 9.49 | 0.13 | 1.39 | 9.46 | 9.58 | 9.24 | 78423 |
| 1728059400 | 9.36 | 0.26 | 2.86 | 9.08 | 9.36 | 9 | 105224 |
| 1727973000 | 9.1 | -0.33 | -3.50 | 9.4 | 9.4 | 9.07 | 114162 |
| 1727886600 | 9.43 | -0.22 | -2.28 | 9.64 | 9.88 | 9.43 | 124977 |
| 1727800200 | 9.65 | -0.07 | -0.72 | 9.77 | 9.92 | 9.53 | 70294 |
| 1727713800 | 9.72 | -0.42 | -4.14 | 10.1 | 10.1 | 9.7 | 107696 |
| 1727454600 | 10.14 | 0.02 | 0.20 | 9.94 | 10.24 | 9.92 | 108224 |
| 1727368200 | 10.12 | 1.39 | 15.92 | 8.84 | 10.16 | 8.84 | 272611 |
| 1727281800 | 8.73 | -0.2 | -2.24 | 8.98 | 9.03 | 8.73 | 79715 |
| 1727195400 | 8.93 | 0.07 | 0.79 | 8.95 | 9.1199999 | 8.8699999 | 107800 |
| 1727109000 | 8.86 | -0.16 | -1.77 | 9 | 9.03 | 8.86 | 86166 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
