News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 3.44827586207 | 8.99 | 9.53 | 8.77 | 56325 | 8.97769196 | DE |
| 4 | 0.72 | 8.39160839161 | 8.58 | 9.53 | 8.3 | 59332 | 8.78865542 | DE |
| 12 | -0.8 | -7.92079207921 | 10.1 | 10.12 | 7.49 | 89581 | 8.54588564 | DE |
| 26 | 0.33 | 3.67892976589 | 8.97 | 10.76 | 7.49 | 95972 | 8.92879834 | DE |
| 52 | -1.7 | -15.4545454545 | 11 | 14.38 | 7.49 | 105753 | 10.56226253 | DE |
| 156 | -5.42 | -36.8206521739 | 14.72 | 17.44 | 7.49 | 89594 | 11.97748058 | DE |
| 260 | -0.56 | -5.67951318458 | 9.86 | 17.44 | 4.9 | 94370 | 11.01709291 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 9.3 | 0.16 | 1.75 | 9.28 | 9.53 | 9.19 | 71908 |
| 1737653400 | 9.14 | 0.16 | 1.78 | 8.96 | 9.17 | 8.91 | 52583 |
| 1737567000 | 8.98 | -0.02 | -0.22 | 9.05 | 9.13 | 8.98 | 38653 |
| 1737480600 | 9 | 0.08 | 0.90 | 8.93 | 9.03 | 8.8699999 | 49699 |
| 1737394200 | 8.92 | 0.02 | 0.22 | 8.7899999 | 9.1 | 8.77 | 59893 |
| 1737135000 | 8.9 | -0.01 | -0.11 | 8.99 | 9.14 | 8.8699999 | 80796 |
| 1737048600 | 8.91 | -0.03 | -0.34 | 9.07 | 9.09 | 8.71 | 106647 |
| 1736962200 | 8.94 | 0.42 | 4.93 | 8.5399999 | 8.96 | 8.49 | 73712 |
| 1736875800 | 8.52 | 0.13 | 1.55 | 8.47 | 8.63 | 8.47 | 53921 |
| 1736789400 | 8.39 | -0.08 | -0.94 | 8.39 | 8.43 | 8.3 | 57544 |
| 1736530200 | 8.47 | -0.06 | -0.70 | 8.52 | 8.67 | 8.45 | 78634 |
| 1736443800 | 8.53 | -0.27 | -3.07 | 8.72 | 8.72 | 8.47 | 59151 |
| 1736357400 | 8.8 | 0.05 | 0.57 | 8.76 | 8.8 | 8.61 | 59675 |
| 1736271000 | 8.75 | -0.18 | -2.02 | 9 | 9 | 8.71 | 62524 |
| 1736184600 | 8.93 | 0.25 | 2.88 | 8.75 | 9.07 | 8.73 | 77401 |
| 1735925400 | 8.68 | -0.11 | -1.25 | 8.85 | 8.85 | 8.66 | 39747 |
| 1735839000 | 8.7899999 | -0.03 | -0.34 | 8.85 | 8.91 | 8.76 | 34284 |
| 1735666200 | 8.82 | 0.13 | 1.50 | 8.69 | 8.85 | 8.68 | 16756 |
| 1735579800 | 8.69 | -0.08 | -0.91 | 8.73 | 8.77 | 8.64 | 33239 |
| 1735320600 | 8.77 | 0.26 | 3.06 | 8.58 | 8.77 | 8.47 | 92444 |
| 1735061400 | 8.51 | 0.07 | 0.83 | 8.47 | 8.63 | 8.47 | 28567 |
| 1734975000 | 8.44 | -0.03 | -0.35 | 8.43 | 8.55 | 8.36 | 218982 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
