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 | 0.015 | 0.345224395857 | 4.345 | 4.505 | 4.315 | 132782 | 4.39867493 | DE |
| 4 | 0.085 | 1.98830409357 | 4.275 | 4.505 | 4.08 | 160817 | 4.27669361 | DE |
| 12 | 0.05 | 1.16009280742 | 4.31 | 4.575 | 4.08 | 143027 | 4.35565895 | DE |
| 26 | 0 | 0 | 4.36 | 4.735 | 4.02 | 194600 | 4.3204677 | DE |
| 52 | 0.845 | 24.039829303 | 3.515 | 4.735 | 3.455 | 246661 | 4.07690384 | DE |
| 156 | -0.04 | -0.909090909091 | 4.4 | 5 | 2.53 | 368452 | 3.7090781 | DE |
| 260 | 1.22 | 38.8535031847 | 3.14 | 5.22 | 1.732 | 452607 | 3.3319805 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.01 | -0.11 | 4.39 | 4.4 | 4.315 | 140973 |
| 1731519000 | 4.375 | -0.05 | -1.02 | 4.42 | 4.425 | 4.33 | 121042 |
| 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 |
| 1726763400 | 4.445 | 0.02 | 0.45 | 4.505 | 4.505 | 4.385 | 155968 |
| 1726677000 | 4.425 | -0.09 | -1.88 | 4.49 | 4.54 | 4.425 | 158692 |
| 1726590600 | 4.51 | 0.04 | 0.89 | 4.485 | 4.53 | 4.455 | 138232 |
| 1726504200 | 4.47 | -0.04 | -0.78 | 4.48 | 4.495 | 4.47 | 104036 |
| 1726245000 | 4.505 | -0.02 | -0.44 | 4.525 | 4.555 | 4.48 | 173166 |
| 1726158600 | 4.525 | 0.03 | 0.56 | 4.53 | 4.565 | 4.455 | 104822 |
| 1726072200 | 4.5 | -0.01 | -0.22 | 4.42 | 4.535 | 4.405 | 70548 |
| 1725985800 | 4.51 | -0.01 | -0.22 | 4.5199999 | 4.575 | 4.505 | 137549 |
| 1725899400 | 4.5199999 | 0.06 | 1.35 | 4.49 | 4.555 | 4.475 | 178921 |
| 1725640200 | 4.46 | 0.03 | 0.56 | 4.475 | 4.475 | 4.37 | 167158 |
| 1725553800 | 4.4349999 | -0.05 | -1.00 | 4.46 | 4.485 | 4.4349999 | 89731 |
| 1725467400 | 4.48 | 0.07 | 1.47 | 4.415 | 4.48 | 4.385 | 130899 |
| 1725381000 | 4.415 | -0.03 | -0.67 | 4.445 | 4.475 | 4.415 | 108448 |
| 1725294600 | 4.445 | -0.02 | -0.45 | 4.465 | 4.48 | 4.42 | 103104 |
| 1725035400 | 4.465 | 0.06 | 1.36 | 4.45 | 4.465 | 4.4 | 338068 |
| 1724949000 | 4.405 | 0.02 | 0.46 | 4.41 | 4.425 | 4.35 | 122384 |
| 1724862600 | 4.385 | -0.02 | -0.34 | 4.4 | 4.425 | 4.38 | 85623 |
| 1724776200 | 4.4 | 0.03 | 0.57 | 4.375 | 4.41 | 4.36 | 182307 |
| 1724689800 | 4.375 | 0.05 | 1.16 | 4.3099999 | 4.3949999 | 4.3 | 150255 |
| 1724430600 | 4.325 | 0.05 | 1.17 | 4.24 | 4.325 | 4.24 | 98026 |
| 1724344200 | 4.275 | -0.04 | -0.81 | 4.32 | 4.32 | 4.245 | 103108 |
| 1724257800 | 4.3099999 | 0.05 | 1.29 | 4.245 | 4.3099999 | 4.235 | 168077 |
| 1724171400 | 4.255 | -0.03 | -0.58 | 4.28 | 4.295 | 4.24 | 109130 |
| 1724085000 | 4.28 | 0.06 | 1.42 | 4.25 | 4.28 | 4.21 | 225938 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
