News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.73 | 15.9737417943 | 4.57 | 5.36 | 4.5 | 402414 | 4.98477462 | DE |
| 4 | 0.865 | 19.503945885 | 4.435 | 5.36 | 4.415 | 241188 | 4.71563832 | DE |
| 12 | 0.92 | 21.00456621 | 4.38 | 5.36 | 4.08 | 173352 | 4.49398165 | DE |
| 26 | 1.08 | 25.5924170616 | 4.22 | 5.36 | 4.02 | 188712 | 4.39961394 | DE |
| 52 | 1.765 | 49.9292786421 | 3.535 | 5.36 | 3.455 | 249037 | 4.16690179 | DE |
| 156 | 1.05 | 24.7058823529 | 4.25 | 5.36 | 2.53 | 366886 | 3.71553007 | DE |
| 260 | 2.12 | 66.6666666667 | 3.18 | 5.36 | 1.732 | 443150 | 3.34848136 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734629400 | 5.17 | 0.5 | 10.59 | 4.7 | 5.21 | 4.69 | 1329110 |
| 1734543000 | 4.675 | 0.14 | 2.97 | 4.53 | 4.7 | 4.53 | 337814 |
| 1734456600 | 4.54 | -0.05 | -0.98 | 4.5599999 | 4.575 | 4.54 | 91637 |
| 1734370200 | 4.585 | -0.01 | -0.11 | 4.5 | 4.63 | 4.5 | 140393 |
| 1734111000 | 4.59 | 0.04 | 0.99 | 4.57 | 4.615 | 4.57 | 113116 |
| 1734024600 | 4.545 | 0 | 0.00 | 4.54 | 4.5599999 | 4.515 | 136379 |
| 1733938200 | 4.545 | 0.02 | 0.44 | 4.515 | 4.555 | 4.51 | 143345 |
| 1733851800 | 4.525 | -0.03 | -0.55 | 4.535 | 4.575 | 4.515 | 111151 |
| 1733765400 | 4.55 | -0.06 | -1.19 | 4.585 | 4.64 | 4.545 | 113843 |
| 1733506200 | 4.605 | -0.04 | -0.75 | 4.635 | 4.675 | 4.59 | 93100 |
| 1733419800 | 4.64 | 0 | 0.00 | 4.625 | 4.72 | 4.625 | 170477 |
| 1733333400 | 4.64 | 0 | 0.00 | 4.63 | 4.65 | 4.6 | 123605 |
| 1733247000 | 4.64 | 0.19 | 4.27 | 4.45 | 4.65 | 4.45 | 337258 |
| 1733160600 | 4.45 | -0.02 | -0.34 | 4.485 | 4.54 | 4.45 | 260302 |
| 1732901400 | 4.465 | 0.01 | 0.22 | 4.4349999 | 4.475 | 4.415 | 124291 |
| 1732815000 | 4.455 | -0.01 | -0.11 | 4.445 | 4.48 | 4.445 | 48548 |
| 1732728600 | 4.46 | 0.01 | 0.22 | 4.485 | 4.485 | 4.415 | 216362 |
| 1732642200 | 4.45 | -0.02 | -0.34 | 4.46 | 4.49 | 4.45 | 154667 |
| 1732555800 | 4.465 | -0.04 | -0.78 | 4.5 | 4.535 | 4.45 | 528511 |
| 1732296600 | 4.5 | 0.07 | 1.47 | 4.4349999 | 4.5 | 4.415 | 249846 |
| 1732210200 | 4.4349999 | 0 | 0.11 | 4.44 | 4.47 | 4.3949999 | 114605 |
| 1732123800 | 4.43 | 0.02 | 0.45 | 4.4 | 4.445 | 4.3949999 | 95299 |
| 1732037400 | 4.41 | 0.05 | 1.15 | 4.335 | 4.43 | 4.32 | 249023 |
| 1731951000 | 4.36 | -0.02 | -0.34 | 4.38 | 4.405 | 4.36 | 141643 |
| 1731691800 | 4.375 | 0 | 0.11 | 4.37 | 4.4 | 4.355 | 57966 |
| 1731605400 | 4.37 | -0.05 | -1.13 | 4.39 | 4.4 | 4.315 | 140973 |
| 1731519000 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1731432600 | 4.42 | -0.01 | -0.11 | 4.425 | 4.505 | 4.42 | 154707 |
| 1731346200 | 4.425 | 0.09 | 1.96 | 4.345 | 4.475 | 4.345 | 189221 |
| 1731087000 | 4.34 | 0.06 | 1.52 | 4.3 | 4.365 | 4.29 | 121304 |
| 1731000600 | 4.275 | -0.02 | -0.35 | 4.3099999 | 4.315 | 4.2699999 | 133468 |
| 1730914200 | 4.29 | 0 | 0.12 | 4.265 | 4.32 | 4.23 | 134490 |
| 1730827800 | 4.285 | -0.06 | -1.27 | 4.34 | 4.385 | 4.275 | 204926 |
| 1730741400 | 4.34 | -0.04 | -0.80 | 4.385 | 4.3949999 | 4.34 | 99302 |
| 1730482200 | 4.375 | 0.1 | 2.34 | 4.275 | 4.43 | 4.275 | 228151 |
| 1730395800 | 4.275 | 0.16 | 3.76 | 4.1 | 4.3 | 4.1 | 380230 |
| 1730309400 | 4.12 | -0.11 | -2.49 | 4.24 | 4.28 | 4.08 | 457002 |
| 1730223000 | 4.225 | 0.05 | 1.20 | 4.17 | 4.24 | 4.17 | 210928 |
| 1730136600 | 4.175 | -0.03 | -0.60 | 4.2 | 4.225 | 4.175 | 106183 |
| 1729873800 | 4.2 | 0 | 0.00 | 4.18 | 4.225 | 4.18 | 57062 |
| 1729787400 | 4.2 | -0.04 | -0.94 | 4.18 | 4.235 | 4.18 | 171256 |
| 1729701000 | 4.24 | 0 | 0.12 | 4.2 | 4.265 | 4.2 | 115064 |
| 1729614600 | 4.235 | -0.01 | -0.24 | 4.245 | 4.25 | 4.1849999 | 73958 |
| 1729528200 | 4.245 | -0.04 | -0.93 | 4.275 | 4.285 | 4.245 | 59112 |
| 1729269000 | 4.285 | -0.03 | -0.58 | 4.3 | 4.315 | 4.26 | 104010 |
| 1729182600 | 4.3099999 | -0.02 | -0.35 | 4.3 | 4.35 | 4.3 | 78449 |
| 1729096200 | 4.325 | 0.01 | 0.23 | 4.29 | 4.345 | 4.28 | 130755 |
| 1729009800 | 4.315 | -0.01 | -0.12 | 4.32 | 4.355 | 4.275 | 222983 |
| 1728923400 | 4.32 | 0 | 0.00 | 4.29 | 4.32 | 4.2699999 | 77537 |
| 1728664200 | 4.32 | 0.11 | 2.49 | 4.225 | 4.33 | 4.225 | 114966 |
| 1728577800 | 4.215 | -0.01 | -0.24 | 4.22 | 4.255 | 4.21 | 94617 |
| 1728491400 | 4.225 | -0.02 | -0.47 | 4.245 | 4.25 | 4.225 | 86444 |
| 1728405000 | 4.245 | 0.01 | 0.24 | 4.215 | 4.275 | 4.21 | 56018 |
| 1728318600 | 4.235 | -0.02 | -0.47 | 4.245 | 4.2699999 | 4.2 | 114673 |
| 1728059400 | 4.255 | -0.01 | -0.12 | 4.16 | 4.26 | 4.16 | 107649 |
| 1727973000 | 4.26 | -0.06 | -1.27 | 4.315 | 4.32 | 4.26 | 96003 |
| 1727886600 | 4.315 | -0.03 | -0.58 | 4.33 | 4.335 | 4.28 | 90442 |
| 1727800200 | 4.34 | -0.05 | -1.14 | 4.3949999 | 4.3949999 | 4.285 | 142269 |
| 1727713800 | 4.39 | 0.01 | 0.23 | 4.375 | 4.405 | 4.345 | 105524 |
| 1727454600 | 4.38 | -0.04 | -0.90 | 4.38 | 4.43 | 4.38 | 85819 |
| 1727368200 | 4.42 | -0.05 | -1.12 | 4.47 | 4.47 | 4.37 | 114907 |
| 1727281800 | 4.47 | 0.01 | 0.22 | 4.48 | 4.495 | 4.4349999 | 95303 |
| 1727195400 | 4.46 | 0.01 | 0.34 | 4.44 | 4.465 | 4.43 | 67093 |
| 1727109000 | 4.445 | 0.02 | 0.45 | 4.425 | 4.46 | 4.425 | 83987 |
| 1726849800 | 4.425 | -0.02 | -0.45 | 4.43 | 4.475 | 4.425 | 595907 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
