News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -1.91570881226 | 10.44 | 10.62 | 10.24 | 34847 | 10.48167211 | DE |
| 4 | -0.2 | -1.91570881226 | 10.44 | 10.8 | 9.94 | 49203 | 10.34076866 | DE |
| 12 | 0.18 | 1.78926441352 | 10.06 | 11.48 | 9.94 | 70144 | 10.77355824 | DE |
| 26 | -0.36 | -3.39622641509 | 10.6 | 11.48 | 9.76 | 65657 | 10.53966331 | DE |
| 52 | -2.1 | -17.017828201 | 12.34 | 13.56 | 9.76 | 58642 | 11.12130831 | DE |
| 156 | -0.28 | -2.66159695817 | 10.52 | 13.56 | 8.2 | 48995 | 10.99958147 | DE |
| 260 | -2.18 | -17.5523349436 | 12.42 | 13.56 | 4.38 | 65156 | 9.42866981 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 10.24 | -0.2 | -1.92 | 10.36 | 10.4 | 10.24 | 24868 |
| 1721320200 | 10.44 | 0.02 | 0.19 | 10.4 | 10.5 | 10.3 | 77315 |
| 1721233800 | 10.42 | -0.06 | -0.57 | 10.52 | 10.58 | 10.42 | 19730 |
| 1721147400 | 10.48 | -0.02 | -0.19 | 10.46 | 10.54 | 10.42 | 17619 |
| 1721061000 | 10.5 | -0.08 | -0.76 | 10.6 | 10.6 | 10.5 | 17367 |
| 1720801800 | 10.58 | 0.2 | 1.93 | 10.44 | 10.62 | 10.36 | 42204 |
| 1720715400 | 10.38 | 0.16 | 1.57 | 10.22 | 10.44 | 10.16 | 37054 |
| 1720629000 | 10.22 | 0.12 | 1.19 | 10.2 | 10.22 | 10.08 | 36582 |
| 1720542600 | 10.1 | -0.32 | -3.07 | 10.4 | 10.4 | 10.1 | 56417 |
| 1720456200 | 10.42 | -0.04 | -0.38 | 10.5 | 10.52 | 10.4 | 52744 |
| 1720197000 | 10.46 | -0.08 | -0.76 | 10.64 | 10.64 | 10.42 | 53098 |
| 1720110600 | 10.54 | -0.06 | -0.57 | 10.64 | 10.66 | 10.54 | 31438 |
| 1720024200 | 10.6 | 0.06 | 0.57 | 10.66 | 10.8 | 10.54 | 87804 |
| 1719937800 | 10.54 | 0.52 | 5.19 | 9.96 | 10.58 | 9.96 | 121667 |
| 1719851400 | 10.02 | 0.02 | 0.20 | 10.1 | 10.1 | 10.02 | 27954 |
| 1719592200 | 10 | -0.04 | -0.40 | 10.02 | 10.06 | 9.94 | 53408 |
| 1719505800 | 10.04 | 0.04 | 0.40 | 10.02 | 10.14 | 10.02 | 40167 |
| 1719419400 | 10 | -0.22 | -2.15 | 10.24 | 10.3 | 10 | 59791 |
| 1719333000 | 10.22 | -0.14 | -1.35 | 10.36 | 10.36 | 10.2 | 58721 |
| 1719246600 | 10.36 | 0.1 | 0.97 | 10.3 | 10.42 | 10.3 | 24460 |
| 1718987400 | 10.26 | -0.22 | -2.10 | 10.44 | 10.48 | 10.26 | 68513 |
| 1718901000 | 10.48 | 0.02 | 0.19 | 10.42 | 10.52 | 10.42 | 33951 |
| 1718814600 | 10.46 | -0.08 | -0.76 | 10.54 | 10.56 | 10.44 | 49483 |
| 1718728200 | 10.54 | -0.1 | -0.94 | 10.64 | 10.7 | 10.54 | 31068 |
| 1718641800 | 10.64 | -0.02 | -0.19 | 10.78 | 10.82 | 10.58 | 102334 |
| 1718382600 | 10.66 | -0.18 | -1.66 | 10.84 | 10.9 | 10.62 | 56492 |
| 1718296200 | 10.84 | -0.26 | -2.34 | 11.1 | 11.1 | 10.8 | 52746 |
| 1718209800 | 11.1 | 0.02 | 0.18 | 11.14 | 11.22 | 10.98 | 89696 |
| 1718123400 | 11.08 | -0.1 | -0.89 | 11.22 | 11.28 | 11.06 | 88209 |
| 1718037000 | 11.18 | 0.24 | 2.19 | 11.14 | 11.18 | 11.1 | 87625 |
| 1717777800 | 10.94 | -0.08 | -0.73 | 11.1 | 11.16 | 10.9 | 92465 |
| 1717691400 | 11.02 | 0.1 | 0.92 | 11 | 11.12 | 11 | 87433 |
| 1717605000 | 10.92 | 0.04 | 0.37 | 10.84 | 11.02 | 10.84 | 27800 |
| 1717518600 | 10.88 | -0.1 | -0.91 | 11 | 11.02 | 10.84 | 42611 |
| 1717432200 | 10.98 | 0 | 0.00 | 11.04 | 11.1 | 10.94 | 37360 |
| 1717173000 | 10.98 | -0.02 | -0.18 | 11 | 11.08 | 10.84 | 75082 |
| 1717086600 | 11 | -0.06 | -0.54 | 11.02 | 11.08 | 10.98 | 31614 |
| 1717000200 | 11.06 | -0.08 | -0.72 | 11.14 | 11.24 | 11.06 | 71149 |
| 1716913800 | 11.14 | 0.02 | 0.18 | 11.12 | 11.32 | 11.12 | 92037 |
| 1716827400 | 11.12 | 0.32 | 2.96 | 10.8 | 11.12 | 10.74 | 93465 |
| 1716568200 | 10.8 | -0.12 | -1.10 | 10.84 | 10.88 | 10.72 | 67520 |
| 1716481800 | 10.92 | -0.02 | -0.18 | 10.94 | 11 | 10.86 | 52129 |
| 1716395400 | 10.94 | 0 | 0.00 | 10.88 | 10.94 | 10.86 | 42075 |
| 1716309000 | 10.94 | -0.14 | -1.26 | 11.08 | 11.08 | 10.86 | 103094 |
| 1716222600 | 11.08 | -0.36 | -3.15 | 10.96 | 11.12 | 10.9 | 132382 |
| 1715963400 | 11.44 | 0.28 | 2.51 | 11.16 | 11.48 | 11.16 | 204369 |
| 1715877000 | 11.16 | 0.06 | 0.54 | 11.1 | 11.26 | 11.1 | 76053 |
| 1715790600 | 11.1 | 0.02 | 0.18 | 11.06 | 11.1 | 10.98 | 94463 |
| 1715704200 | 11.08 | 0.14 | 1.28 | 10.94 | 11.08 | 10.94 | 81790 |
| 1715617800 | 10.94 | -0.06 | -0.55 | 11.08 | 11.08 | 10.94 | 59793 |
| 1715358600 | 11 | 0.08 | 0.73 | 10.94 | 11.08 | 10.9 | 67160 |
| 1715272200 | 10.92 | 0.08 | 0.74 | 10.88 | 10.92 | 10.86 | 38899 |
| 1715185800 | 10.84 | -0.14 | -1.28 | 10.94 | 10.96 | 10.84 | 82608 |
| 1715099400 | 10.98 | 0.26 | 2.43 | 10.84 | 11 | 10.68 | 143055 |
| 1715013000 | 10.72 | 0.08 | 0.75 | 10.92 | 10.92 | 10.68 | 123144 |
| 1714753800 | 10.64 | 0.4 | 3.91 | 10.6 | 10.8 | 10.36 | 387569 |
| 1714667400 | 10.24 | 0.06 | 0.59 | 10.16 | 10.3 | 10.1 | 57463 |
| 1714494600 | 10.18 | -0.16 | -1.55 | 10.34 | 10.34 | 10.16 | 29109 |
| 1714408200 | 10.34 | 0.14 | 1.37 | 10.18 | 10.34 | 10.18 | 38001 |
| 1714149000 | 10.2 | 0.28 | 2.82 | 10.06 | 10.2 | 10.02 | 31153 |
| 1714062600 | 9.92 | -0.16 | -1.59 | 10.04 | 10.04 | 9.92 | 28177 |
| 1713976200 | 10.08 | 0.02 | 0.20 | 10.08 | 10.12 | 10 | 34011 |
| 1713889800 | 10.06 | -0.02 | -0.20 | 10.04 | 10.08 | 9.95 | 52885 |
| 1713803400 | 10.08 | 0.1 | 1.00 | 10 | 10.08 | 9.96 | 44354 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
