News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.155 | -6.47181628392 | 2.395 | 2.5 | 2.11 | 45704 | 2.23186945 | DE |
| 4 | -0.86 | -27.7419354839 | 3.1 | 3.34 | 2.11 | 49565 | 2.64072588 | DE |
| 12 | -0.425 | -15.947467167 | 2.665 | 3.4 | 2.11 | 34370 | 2.77085196 | DE |
| 26 | -1.59 | -41.5143603133 | 3.83 | 3.83 | 2.11 | 29106 | 2.81217562 | DE |
| 52 | -3.09 | -57.9737335835 | 5.33 | 5.33 | 2.11 | 27614 | 3.16040971 | DE |
| 156 | -14.46 | -86.5868263473 | 16.7 | 18.88 | 2.11 | 31892 | 9.22563128 | DE |
| 260 | -9.74 | -81.3021702838 | 11.98 | 22.7 | 2.11 | 37542 | 12.21204626 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719937800 | 2.23 | 0.01 | 0.45 | 2.22 | 2.265 | 2.2 | 20749 |
| 1719851400 | 2.22 | 0.09 | 4.23 | 2.2599999 | 2.265 | 2.16 | 47399 |
| 1719592200 | 2.13 | -0.18 | -7.59 | 2.305 | 2.32 | 2.11 | 72195 |
| 1719505800 | 2.305 | -0.04 | -1.50 | 2.345 | 2.5 | 2.285 | 45114 |
| 1719419400 | 2.34 | -0.02 | -0.85 | 2.395 | 2.4 | 2.305 | 43065 |
| 1719333000 | 2.36 | -0.11 | -4.45 | 2.47 | 2.47 | 2.35 | 62301 |
| 1719246600 | 2.47 | -0.01 | -0.40 | 2.49 | 2.495 | 2.415 | 28963 |
| 1718987400 | 2.48 | -0.02 | -0.60 | 2.495 | 2.535 | 2.48 | 2954 |
| 1718901000 | 2.495 | 0.04 | 1.84 | 2.58 | 2.615 | 2.48 | 36762 |
| 1718814600 | 2.45 | -0.2 | -7.55 | 2.65 | 2.71 | 2.435 | 87653 |
| 1718728200 | 2.65 | 0.17 | 6.85 | 2.5 | 2.68 | 2.5 | 50928 |
| 1718641800 | 2.48 | 0.01 | 0.40 | 2.42 | 2.605 | 2.415 | 51291 |
| 1718382600 | 2.47 | -0.19 | -7.14 | 2.65 | 2.65 | 2.4 | 77971 |
| 1718296200 | 2.66 | -0.28 | -9.37 | 2.935 | 2.935 | 2.65 | 49070 |
| 1718209800 | 2.935 | -0.04 | -1.18 | 2.97 | 3.0299999 | 2.81 | 34142 |
| 1718123400 | 2.97 | -0.19 | -6.01 | 3.16 | 3.17 | 2.85 | 55269 |
| 1718037000 | 3.16 | -0.14 | -4.24 | 3.2799999 | 3.2799999 | 3.05 | 54198 |
| 1717777800 | 3.3 | 0 | 0.00 | 3.32 | 3.335 | 3.2799999 | 33507 |
| 1717691400 | 3.3 | 0.11 | 3.45 | 3.23 | 3.34 | 3.2 | 40052 |
| 1717605000 | 3.19 | -0.01 | -0.16 | 3.1 | 3.29 | 3.02 | 97709 |
| 1717518600 | 3.195 | 0.12 | 3.73 | 3.35 | 3.4 | 3.15 | 179997 |
| 1717432200 | 3.08 | 0.08 | 2.67 | 3 | 3.085 | 3 | 48636 |
| 1717173000 | 3 | -0.05 | -1.48 | 3.06 | 3.06 | 2.995 | 23378 |
| 1717086600 | 3.045 | 0.07 | 2.18 | 2.98 | 3.06 | 2.98 | 16512 |
| 1717000200 | 2.98 | 0 | 0.00 | 3 | 3.005 | 2.96 | 9729 |
| 1716913800 | 2.98 | -0.08 | -2.61 | 3.015 | 3.06 | 2.92 | 32396 |
| 1716827400 | 3.06 | -0.01 | -0.33 | 3.1 | 3.12 | 3.05 | 19945 |
| 1716568200 | 3.07 | -0.03 | -0.81 | 3.1 | 3.12 | 2.995 | 38816 |
| 1716481800 | 3.095 | 0.07 | 2.15 | 3.055 | 3.12 | 3.0299999 | 42166 |
| 1716395400 | 3.0299999 | 0.14 | 4.84 | 2.955 | 3.095 | 2.91 | 106093 |
| 1716309000 | 2.89 | -0.03 | -1.03 | 2.92 | 2.92 | 2.855 | 12561 |
| 1716222600 | 2.92 | 0.11 | 3.73 | 2.815 | 2.92 | 2.7799999 | 28850 |
| 1715963400 | 2.815 | 0.02 | 0.54 | 2.85 | 2.85 | 2.7799999 | 1624 |
| 1715877000 | 2.8 | -0.06 | -1.93 | 2.9 | 2.94 | 2.7599999 | 28793 |
| 1715790600 | 2.855 | -0.07 | -2.23 | 2.87 | 2.925 | 2.7599999 | 33793 |
| 1715704200 | 2.92 | 0.1 | 3.55 | 2.85 | 2.93 | 2.8 | 20787 |
| 1715617800 | 2.82 | -0.06 | -1.91 | 2.92 | 2.93 | 2.815 | 11435 |
| 1715358600 | 2.875 | -0.05 | -1.54 | 2.93 | 2.96 | 2.84 | 17936 |
| 1715272200 | 2.92 | 0.06 | 2.10 | 2.865 | 2.92 | 2.835 | 8457 |
| 1715185800 | 2.86 | -0.04 | -1.21 | 2.84 | 2.925 | 2.815 | 15433 |
| 1715099400 | 2.895 | 0.1 | 3.39 | 2.8 | 2.91 | 2.735 | 19141 |
| 1715013000 | 2.8 | 0.12 | 4.28 | 2.7599999 | 2.8 | 2.7 | 20850 |
| 1714753800 | 2.685 | -0.02 | -0.56 | 2.7599999 | 2.7599999 | 2.605 | 23334 |
| 1714667400 | 2.7 | 0.12 | 4.65 | 2.6 | 2.8 | 2.6 | 50308 |
| 1714494600 | 2.58 | 0.09 | 3.61 | 2.5 | 2.6 | 2.5 | 75841 |
| 1714408200 | 2.49 | 0 | 0.00 | 2.49 | 2.5 | 2.45 | 9576 |
| 1714149000 | 2.49 | 0.04 | 1.63 | 2.4 | 2.49 | 2.4 | 6617 |
| 1714062600 | 2.45 | -0.07 | -2.78 | 2.5 | 2.535 | 2.4 | 10632 |
| 1713976200 | 2.52 | 0 | 0.00 | 2.54 | 2.55 | 2.5 | 8762 |
| 1713889800 | 2.52 | 0.02 | 0.80 | 2.5 | 2.55 | 2.5 | 11295 |
| 1713803400 | 2.5 | 0.02 | 1.01 | 2.49 | 2.505 | 2.45 | 17159 |
| 1713544200 | 2.475 | -0.02 | -0.80 | 2.5 | 2.5 | 2.43 | 11021 |
| 1713457800 | 2.495 | 0.02 | 0.60 | 2.5099999 | 2.5099999 | 2.495 | 4129 |
| 1713371400 | 2.48 | -0.02 | -0.80 | 2.5099999 | 2.545 | 2.4 | 16774 |
| 1713285000 | 2.5 | -0.03 | -1.19 | 2.49 | 2.5099999 | 2.49 | 8443 |
| 1713198600 | 2.5299999 | 0.03 | 1.40 | 2.495 | 2.565 | 2.49 | 7552 |
| 1712939400 | 2.495 | -0.05 | -1.77 | 2.54 | 2.555 | 2.48 | 12083 |
| 1712853000 | 2.54 | 0 | 0.00 | 2.55 | 2.55 | 2.505 | 10595 |
| 1712766600 | 2.54 | -0.07 | -2.50 | 2.665 | 2.665 | 2.52 | 15098 |
| 1712680200 | 2.605 | -0.05 | -1.88 | 2.645 | 2.675 | 2.6 | 12352 |
| 1712593800 | 2.6549999 | -0.02 | -0.56 | 2.68 | 2.745 | 2.625 | 11545 |
| 1712334600 | 2.67 | -0.03 | -1.11 | 2.75 | 2.75 | 2.66 | 4389 |
| 1712248200 | 2.7 | -0.08 | -2.70 | 2.79 | 2.79 | 2.7 | 6244 |
| 1712161800 | 2.775 | 0.05 | 2.02 | 2.67 | 2.775 | 2.625 | 12049 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
