News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -1.23042505593 | 8.94 | 9.09 | 8.66 | 88766 | 8.91674185 | DE |
| 4 | -1.83 | -17.1669793621 | 10.66 | 10.66 | 8.15 | 107802 | 9.24466283 | DE |
| 12 | -0.6 | -6.36267232238 | 9.43 | 10.68 | 8.15 | 102023 | 9.77732147 | DE |
| 26 | 0.03 | 0.340909090909 | 8.8 | 10.68 | 8.15 | 88506 | 9.42214943 | DE |
| 52 | -1.23 | -12.226640159 | 10.06 | 11.48 | 8.15 | 77551 | 9.64824508 | DE |
| 156 | -2.03 | -18.6924493554 | 10.86 | 13.56 | 8.15 | 54848 | 10.39568382 | DE |
| 260 | 3.78 | 74.8514851485 | 5.05 | 13.56 | 5.05 | 60902 | 9.69642144 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 8.83 | 0.02 | 0.23 | 8.82 | 8.84 | 8.76 | 42912 |
| 1744821000 | 8.81 | -0.18 | -2.00 | 8.9 | 8.9 | 8.66 | 113352 |
| 1744734600 | 8.99 | -0.01 | -0.11 | 9.09 | 9.09 | 8.94 | 63460 |
| 1744648200 | 9 | 0.29 | 3.33 | 8.94 | 9.06 | 8.85 | 89486 |
| 1744389000 | 8.71 | -0.03 | -0.34 | 8.84 | 8.84 | 8.63 | 57544 |
| 1744302600 | 8.74 | 0.23 | 2.70 | 9.36 | 9.38 | 8.74 | 92369 |
| 1744216200 | 8.51 | -0.25 | -2.85 | 8.44 | 8.64 | 8.4 | 92472 |
| 1744129800 | 8.76 | 0.25 | 2.94 | 8.74 | 8.86 | 8.59 | 116797 |
| 1744043400 | 8.51 | -1.97 | -18.80 | 8.22 | 8.84 | 8.15 | 229699 |
| 1743787800 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
| 1743701400 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
| 1743615000 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
| 1743528600 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
| 1743442200 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
| 1743183000 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
| 1743096600 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
| 1743010200 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
| 1742923800 | 10.48 | 0.12 | 1.16 | 10.4 | 10.58 | 10.32 | 62949 |
| 1742837400 | 10.36 | -0.06 | -0.58 | 10.5 | 10.54 | 10.34 | 70172 |
| 1742578200 | 10.42 | -0.1 | -0.95 | 10.48 | 10.48 | 10.36 | 51557 |
| 1742491800 | 10.52 | -0.14 | -1.31 | 10.66 | 10.66 | 10.42 | 51340 |
| 1742405400 | 10.66 | 0.06 | 0.57 | 10.56 | 10.66 | 10.52 | 49920 |
| 1742319000 | 10.6 | 0.18 | 1.73 | 10.46 | 10.6 | 10.36 | 156214 |
| 1742232600 | 10.42 | 0.16 | 1.56 | 10.3 | 10.44 | 10.28 | 75074 |
| 1741973400 | 10.26 | 0.16 | 1.58 | 10.18 | 10.38 | 10.04 | 85832 |
| 1741887000 | 10.1 | -0.12 | -1.17 | 10.16 | 10.28 | 10.06 | 83093 |
| 1741800600 | 10.22 | 0.1 | 0.99 | 10.12 | 10.28 | 10.12 | 55884 |
| 1741714200 | 10.12 | -0.24 | -2.32 | 10.36 | 10.42 | 10.1 | 73837 |
| 1741627800 | 10.36 | -0.12 | -1.15 | 10.54 | 10.6 | 10.28 | 111970 |
| 1741368600 | 10.48 | -0.02 | -0.19 | 10.44 | 10.54 | 10.34 | 76586 |
| 1741282200 | 10.5 | 0.32 | 3.14 | 10.18 | 10.5 | 10.18 | 151317 |
| 1741195800 | 10.18 | 0.04 | 0.39 | 10.2 | 10.36 | 10.18 | 64487 |
| 1741109400 | 10.14 | -0.2 | -1.93 | 10.28 | 10.28 | 10.08 | 122304 |
| 1741023000 | 10.34 | 0.02 | 0.19 | 10.32 | 10.48 | 10.3 | 83517 |
| 1740763800 | 10.32 | 0.08 | 0.78 | 10.16 | 10.4 | 10.1 | 124102 |
| 1740677400 | 10.24 | -0.26 | -2.48 | 10.44 | 10.48 | 10.22 | 91176 |
| 1740591000 | 10.5 | 0.1 | 0.96 | 10.5 | 10.68 | 10.34 | 121992 |
| 1740504600 | 10.4 | -0.18 | -1.70 | 10.6 | 10.6 | 10.4 | 112980 |
| 1740418200 | 10.58 | 0.42 | 4.13 | 10.1 | 10.68 | 10.1 | 309393 |
| 1740159000 | 10.16 | 0.7 | 7.40 | 9.55 | 10.26 | 9.53 | 715813 |
| 1740072600 | 9.46 | 0.1 | 1.07 | 9.46 | 9.52 | 9.35 | 76164 |
| 1739986200 | 9.36 | -0.16 | -1.68 | 9.51 | 9.51 | 9.36 | 90377 |
| 1739899800 | 9.52 | -0.01 | -0.10 | 9.57 | 9.67 | 9.52 | 56528 |
| 1739813400 | 9.53 | -0.09 | -0.94 | 9.6199999 | 9.65 | 9.5 | 67974 |
| 1739554200 | 9.6199999 | 0.14 | 1.48 | 9.52 | 9.69 | 9.45 | 84592 |
| 1739467800 | 9.48 | 0.02 | 0.21 | 9.44 | 9.5399999 | 9.4 | 42469 |
| 1739381400 | 9.46 | 0 | 0.00 | 9.46 | 9.46 | 9.46 | 0 |
| 1739295000 | 9.46 | 0.16 | 1.72 | 9.28 | 9.5 | 9.28 | 64395 |
| 1739208600 | 9.3 | -0.03 | -0.32 | 9.34 | 9.3699999 | 9.3 | 42290 |
| 1738949400 | 9.33 | -0.06 | -0.64 | 9.42 | 9.44 | 9.28 | 43286 |
| 1738863000 | 9.39 | 0.19 | 2.07 | 9.24 | 9.39 | 9.23 | 46882 |
| 1738776600 | 9.2 | -0.08 | -0.86 | 9.3 | 9.3 | 9.17 | 30351 |
| 1738690200 | 9.28 | 0.02 | 0.22 | 9.2899999 | 9.3 | 9.15 | 29596 |
| 1738603800 | 9.26 | -0.16 | -1.70 | 9.16 | 9.28 | 9.07 | 67267 |
| 1738344600 | 9.42 | -0.05 | -0.53 | 9.48 | 9.5 | 9.38 | 38611 |
| 1738258200 | 9.47 | 0.2 | 2.16 | 9.28 | 9.47 | 9.28 | 129386 |
| 1738171800 | 9.27 | -0.08 | -0.86 | 9.46 | 9.46 | 9.27 | 49075 |
| 1738085400 | 9.35 | 0.07 | 0.75 | 9.3 | 9.43 | 9.26 | 55104 |
| 1737999000 | 9.28 | -0.29 | -3.03 | 9.5 | 9.5 | 9.25 | 87874 |
| 1737739800 | 9.57 | 0.15 | 1.59 | 9.43 | 9.59 | 9.43 | 40922 |
| 1737653400 | 9.42 | -0.09 | -0.95 | 9.5 | 9.5 | 9.39 | 55918 |
| 1737567000 | 9.51 | -0.02 | -0.21 | 9.53 | 9.64 | 9.51 | 38930 |
| 1737480600 | 9.53 | 0 | 0.00 | 9.53 | 9.53 | 9.53 | 0 |
| 1737394200 | 9.53 | 0.03 | 0.32 | 9.56 | 9.59 | 9.51 | 53207 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
