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 | 0.44 | 8.04387568556 | 5.47 | 5.95 | 5.35 | 148633 | 5.67406913 | DE |
| 4 | 0.315 | 5.63002680965 | 5.595 | 5.95 | 4.52 | 211856 | 5.32278869 | DE |
| 12 | 0.65 | 12.3574144487 | 5.26 | 6.175 | 4.52 | 220843 | 5.52204429 | DE |
| 26 | 0.705 | 13.5446685879 | 5.205 | 6.175 | 4.16 | 198348 | 5.27265732 | DE |
| 52 | 1.988 | 50.6884242733 | 3.922 | 6.175 | 3.922 | 194154 | 5.03694329 | DE |
| 156 | -2.74 | -31.676300578 | 8.65 | 9.335 | 3.858 | 225594 | 5.31144206 | DE |
| 260 | 3.28 | 124.714828897 | 2.63 | 12.11 | 2.35 | 267437 | 6.15126914 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745857800 | 5.92 | 0.06 | 1.11 | 5.9 | 5.95 | 5.885 | 200815 |
| 1745598600 | 5.855 | 0.13 | 2.27 | 5.84 | 5.865 | 5.78 | 182668 |
| 1745512200 | 5.725 | 0.11 | 1.87 | 5.6 | 5.74 | 5.55 | 99187 |
| 1745425800 | 5.62 | 0.17 | 3.02 | 5.5 | 5.69 | 5.5 | 184219 |
| 1745339400 | 5.455 | 0 | 0.00 | 5.47 | 5.47 | 5.35 | 128459 |
| 1744907400 | 5.455 | -0.09 | -1.62 | 5.55 | 5.565 | 5.29 | 250223 |
| 1744821000 | 5.545 | 0.05 | 1.00 | 5.43 | 5.565 | 5.4 | 145621 |
| 1744734600 | 5.49 | 0.06 | 1.10 | 5.46 | 5.5199999 | 5.415 | 113572 |
| 1744648200 | 5.43 | 0.22 | 4.12 | 5.335 | 5.4349999 | 5.305 | 160668 |
| 1744389000 | 5.215 | 0 | 0.00 | 5.215 | 5.215 | 5.215 | 0 |
| 1744302600 | 5.215 | 0.24 | 4.80 | 5.47 | 5.565 | 5.2 | 305337 |
| 1744216200 | 4.976 | -0.08 | -1.66 | 4.964 | 5.045 | 4.918 | 176666 |
| 1744129800 | 5.0599999 | 0.08 | 1.57 | 5.15 | 5.16 | 5.005 | 150804 |
| 1744043400 | 4.982 | 0.02 | 0.40 | 4.548 | 5.205 | 4.5199999 | 383209 |
| 1743784200 | 4.962 | -0.32 | -6.02 | 5.175 | 5.1849999 | 4.86 | 353493 |
| 1743697800 | 5.28 | -0.18 | -3.21 | 5.365 | 5.3949999 | 5.245 | 159196 |
| 1743611400 | 5.455 | -0.02 | -0.37 | 5.465 | 5.475 | 5.38 | 166114 |
| 1743525000 | 5.475 | 0.07 | 1.39 | 5.43 | 5.545 | 5.425 | 222706 |
| 1743438600 | 5.4 | -0.29 | -5.01 | 5.595 | 5.61 | 5.3949999 | 419412 |
| 1743183000 | 5.6849999 | -0.14 | -2.32 | 5.79 | 5.825 | 5.675 | 148743 |
| 1743096600 | 5.82 | -0.08 | -1.27 | 5.835 | 5.9 | 5.79 | 170613 |
| 1743010200 | 5.8949999 | 0.06 | 1.11 | 5.825 | 5.925 | 5.795 | 99005 |
| 1742923800 | 5.83 | 0.07 | 1.22 | 5.78 | 5.93 | 5.78 | 130766 |
| 1742837400 | 5.76 | 0.02 | 0.35 | 5.815 | 5.825 | 5.6849999 | 130243 |
| 1742578200 | 5.74 | -0.11 | -1.80 | 5.815 | 5.84 | 5.695 | 182183 |
| 1742491800 | 5.845 | 0.02 | 0.43 | 5.825 | 5.875 | 5.66 | 224738 |
| 1742405400 | 5.82 | -0.3 | -4.90 | 6.025 | 6.03 | 5.82 | 331385 |
| 1742319000 | 6.12 | 0.27 | 4.62 | 5.995 | 6.175 | 5.905 | 578858 |
| 1742232600 | 5.85 | 0.05 | 0.86 | 5.85 | 6.15 | 5.83 | 544982 |
| 1741973400 | 5.8 | 0.12 | 2.02 | 5.67 | 5.885 | 5.655 | 150058 |
| 1741887000 | 5.6849999 | 0.01 | 0.26 | 5.715 | 5.88 | 5.66 | 243760 |
| 1741800600 | 5.67 | 0.03 | 0.53 | 5.705 | 5.75 | 5.63 | 142132 |
| 1741714200 | 5.64 | -0.17 | -2.93 | 5.785 | 5.87 | 5.63 | 267258 |
| 1741627800 | 5.8099999 | -0.09 | -1.53 | 5.925 | 5.93 | 5.75 | 164170 |
| 1741368600 | 5.9 | 0.03 | 0.51 | 5.89 | 5.91 | 5.7699999 | 202534 |
| 1741282200 | 5.87 | 0.21 | 3.62 | 5.7699999 | 5.9349999 | 5.725 | 383032 |
| 1741195800 | 5.665 | 0.25 | 4.62 | 5.505 | 5.715 | 5.505 | 272038 |
| 1741109400 | 5.415 | -0.12 | -2.08 | 5.48 | 5.5599999 | 5.37 | 215670 |
| 1741023000 | 5.53 | 0.11 | 1.94 | 5.48 | 5.67 | 5.475 | 203571 |
| 1740763800 | 5.425 | -0.13 | -2.25 | 5.48 | 5.5199999 | 5.34 | 293432 |
| 1740677400 | 5.55 | 0.1 | 1.83 | 5.44 | 5.585 | 5.44 | 199911 |
| 1740591000 | 5.45 | 0.11 | 2.06 | 5.36 | 5.505 | 5.35 | 143107 |
| 1740504600 | 5.34 | -0.03 | -0.47 | 5.38 | 5.49 | 5.33 | 171398 |
| 1740418200 | 5.365 | 0.1 | 1.80 | 5.26 | 5.42 | 5.22 | 421254 |
| 1740159000 | 5.2699999 | 0 | 0.00 | 5.26 | 5.325 | 5.255 | 86939 |
| 1740072600 | 5.2699999 | -0.05 | -0.94 | 5.29 | 5.39 | 5.25 | 136404 |
| 1739986200 | 5.32 | -0.13 | -2.39 | 5.4349999 | 5.45 | 5.315 | 194359 |
| 1739899800 | 5.45 | 0.02 | 0.37 | 5.44 | 5.54 | 5.43 | 134564 |
| 1739813400 | 5.43 | -0.05 | -0.91 | 5.49 | 5.5199999 | 5.42 | 317198 |
| 1739554200 | 5.48 | 0.01 | 0.09 | 5.535 | 5.54 | 5.45 | 176690 |
| 1739467800 | 5.475 | 0.34 | 6.52 | 5.2 | 5.535 | 5.2 | 586793 |
| 1739381400 | 5.14 | -0.01 | -0.19 | 5.14 | 5.25 | 5.13 | 111419 |
| 1739295000 | 5.15 | -0.07 | -1.25 | 5.19 | 5.225 | 5.12 | 137262 |
| 1739208600 | 5.215 | -0.24 | -4.31 | 5.37 | 5.3949999 | 5.205 | 299906 |
| 1738949400 | 5.45 | 0.13 | 2.35 | 5.32 | 5.475 | 5.3 | 337772 |
| 1738863000 | 5.325 | 0.05 | 0.95 | 5.3 | 5.3949999 | 5.29 | 144816 |
| 1738776600 | 5.275 | -0.04 | -0.75 | 5.325 | 5.325 | 5.22 | 93883 |
| 1738690200 | 5.315 | 0.03 | 0.57 | 5.305 | 5.355 | 5.28 | 81194 |
| 1738603800 | 5.285 | -0.11 | -2.04 | 5.26 | 5.32 | 5.13 | 132436 |
| 1738344600 | 5.3949999 | 0.09 | 1.70 | 5.3099999 | 5.41 | 5.255 | 181648 |
| 1738258200 | 5.305 | 0.13 | 2.41 | 5.21 | 5.355 | 5.21 | 114025 |
| 1738171800 | 5.18 | -0.19 | -3.54 | 5.36 | 5.3949999 | 5.18 | 131469 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
