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 | -0.15 | -2.88461538462 | 5.2 | 5.39 | 4.98 | 40710 | 5.15192989 | DE |
| 4 | 0.16 | 3.27198364008 | 4.89 | 5.65 | 4.46 | 48823 | 5.11396752 | DE |
| 12 | 0.34 | 7.2186836518 | 4.71 | 5.68 | 4.42 | 43947 | 5.03313244 | DE |
| 26 | 0.15 | 3.0612244898 | 4.9 | 5.68 | 4.35 | 39201 | 4.90576 | DE |
| 52 | -0.43 | -7.84671532847 | 5.48 | 5.85 | 4.085 | 48469 | 4.87488044 | DE |
| 156 | -3.06 | -37.7311960543 | 8.11 | 9.48 | 4.085 | 74655 | 6.28531457 | DE |
| 260 | 1.225 | 32.0261437908 | 3.825 | 9.48 | 1.7 | 118940 | 4.63089099 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 5.05 | -0.02 | -0.39 | 5 | 5.11 | 5 | 46493 |
| 1739467800 | 5.07 | -0.12 | -2.31 | 5.28 | 5.28 | 4.98 | 72672 |
| 1739381400 | 5.19 | -0.07 | -1.33 | 5.24 | 5.3 | 5.19 | 32870 |
| 1739295000 | 5.26 | 0.12 | 2.33 | 5.17 | 5.28 | 5.17 | 28404 |
| 1739208600 | 5.14 | -0.1 | -1.91 | 5.24 | 5.24 | 5.1 | 25550 |
| 1738949400 | 5.24 | -0.01 | -0.19 | 5.2 | 5.39 | 5.17 | 36212 |
| 1738863000 | 5.25 | -0.22 | -4.02 | 5.47 | 5.65 | 5.05 | 102295 |
| 1738776600 | 5.47 | 0.06 | 1.11 | 5.41 | 5.48 | 5.41 | 33567 |
| 1738690200 | 5.41 | 0.04 | 0.74 | 5.37 | 5.45 | 5.35 | 16271 |
| 1738603800 | 5.37 | -0.04 | -0.74 | 5.24 | 5.44 | 4.91 | 67067 |
| 1738344600 | 5.41 | 0.11 | 2.08 | 5.3 | 5.46 | 5.3 | 26609 |
| 1738258200 | 5.3 | 0.01 | 0.19 | 5.2699999 | 5.37 | 5.2699999 | 20143 |
| 1738171800 | 5.29 | 0.04 | 0.76 | 5.25 | 5.32 | 5.25 | 18575 |
| 1738085400 | 5.25 | 0.05 | 0.96 | 5.15 | 5.2699999 | 5.14 | 12460 |
| 1737999000 | 5.2 | -0.08 | -1.52 | 5.2 | 5.25 | 5.13 | 27369 |
| 1737739800 | 5.28 | 0.48 | 10.00 | 5.18 | 5.34 | 5.18 | 63625 |
| 1737653400 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1737567000 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1737480600 | 4.8 | 0.2 | 4.35 | 4.75 | 4.9 | 4.68 | 48443 |
| 1737394200 | 4.6 | -0.05 | -0.97 | 4.57 | 4.625 | 4.46 | 107521 |
| 1737135000 | 4.6449999 | -0.22 | -4.52 | 4.89 | 4.92 | 4.6 | 59140 |
| 1737048600 | 4.865 | -0.52 | -9.57 | 5.19 | 5.19 | 4.84 | 146637 |
| 1736962200 | 5.38 | 0 | 0.00 | 5.38 | 5.44 | 5.34 | 11838 |
| 1736875800 | 5.38 | -0.02 | -0.37 | 5.38 | 5.44 | 5.36 | 25732 |
| 1736789400 | 5.4 | -0.17 | -3.05 | 5.6 | 5.61 | 5.38 | 55199 |
| 1736530200 | 5.57 | -0.01 | -0.18 | 5.6 | 5.68 | 5.54 | 86934 |
| 1736443800 | 5.58 | 0.13 | 2.39 | 5.48 | 5.62 | 5.46 | 49574 |
| 1736357400 | 5.45 | 0.01 | 0.18 | 5.47 | 5.58 | 5.42 | 41752 |
| 1736271000 | 5.44 | 0.28 | 5.43 | 5.13 | 5.46 | 5.13 | 69107 |
| 1736184600 | 5.16 | 0.09 | 1.78 | 5.1 | 5.25 | 5.01 | 90269 |
| 1735925400 | 5.07 | -0.02 | -0.39 | 5.05 | 5.09 | 4.8099999 | 20673 |
| 1735839000 | 5.09 | 0.04 | 0.79 | 5.0199999 | 5.12 | 5 | 29715 |
| 1735666200 | 5.05 | 0.11 | 2.12 | 4.9349999 | 5.09 | 4.92 | 16535 |
| 1735579800 | 4.945 | -0.02 | -0.30 | 4.93 | 5 | 4.925 | 27320 |
| 1735320600 | 4.96 | 0.09 | 1.74 | 4.84 | 4.99 | 4.84 | 42152 |
| 1735061400 | 4.875 | 0.01 | 0.31 | 4.93 | 4.945 | 4.865 | 6091 |
| 1734975000 | 4.86 | 0.08 | 1.57 | 4.785 | 4.925 | 4.72 | 25911 |
| 1734715800 | 4.785 | -0.02 | -0.31 | 4.75 | 4.795 | 4.715 | 11869 |
| 1734629400 | 4.8 | 0 | 0.00 | 4.85 | 4.85 | 4.75 | 15092 |
| 1734543000 | 4.8 | -0.13 | -2.64 | 4.835 | 4.8949999 | 4.8 | 30237 |
| 1734456600 | 4.93 | -0.03 | -0.50 | 4.96 | 5.0199999 | 4.84 | 19354 |
| 1734370200 | 4.955 | 0.01 | 0.20 | 5.04 | 5.04 | 4.92 | 16158 |
| 1734111000 | 4.945 | -0.05 | -0.90 | 4.98 | 5.04 | 4.94 | 6595 |
| 1734024600 | 4.99 | 0 | 0.10 | 4.99 | 5 | 4.925 | 7744 |
| 1733938200 | 4.985 | -0.05 | -0.89 | 4.925 | 4.995 | 4.875 | 27851 |
| 1733851800 | 5.03 | 0 | 0.00 | 5.03 | 5.03 | 5.03 | 0 |
| 1733765400 | 5.03 | 0.24 | 5.01 | 4.85 | 5.08 | 4.84 | 75947 |
| 1733506200 | 4.79 | 0.09 | 1.91 | 4.7 | 4.8099999 | 4.66 | 39504 |
| 1733419800 | 4.7 | -0.05 | -0.95 | 4.745 | 4.8 | 4.625 | 36214 |
| 1733333400 | 4.745 | -0.11 | -2.16 | 4.85 | 4.85 | 4.73 | 51463 |
| 1733247000 | 4.85 | 0.41 | 9.23 | 4.62 | 5.08 | 4.5199999 | 203411 |
| 1733160600 | 4.44 | -0.18 | -3.79 | 4.55 | 4.55 | 4.42 | 53633 |
| 1732901400 | 4.615 | -0.03 | -0.65 | 4.6449999 | 4.6449999 | 4.525 | 19457 |
| 1732815000 | 4.6449999 | 0.13 | 2.77 | 4.55 | 4.665 | 4.55 | 18300 |
| 1732728600 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1732642200 | 4.5199999 | -0.05 | -0.99 | 4.5599999 | 4.5599999 | 4.46 | 22019 |
| 1732555800 | 4.565 | -0.12 | -2.56 | 4.6 | 4.73 | 4.5 | 43197 |
| 1732296600 | 4.6849999 | -0.08 | -1.58 | 4.71 | 4.73 | 4.5 | 56197 |
| 1732210200 | 4.76 | -0.23 | -4.61 | 4.92 | 4.92 | 4.755 | 16903 |
| 1732123800 | 4.99 | 0.06 | 1.11 | 5.0199999 | 5.03 | 4.915 | 15493 |
| 1732037400 | 4.9349999 | -0.15 | -2.85 | 5.0599999 | 5.11 | 4.92 | 18042 |
| 1731951000 | 5.08 | 0.03 | 0.59 | 5.01 | 5.11 | 4.975 | 26104 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
