News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.122 | -5.32286212914 | 2.292 | 2.37 | 2.16 | 320158 | 2.23916705 | DE |
| 4 | -0.87 | -28.6184210526 | 3.04 | 3.268 | 2.16 | 378674 | 2.57350137 | DE |
| 12 | -1.63 | -42.8947368421 | 3.8 | 3.936 | 2.16 | 223904 | 3.0066847 | DE |
| 26 | -1.9 | -46.683046683 | 4.07 | 4.96 | 2.16 | 166170 | 3.51057326 | DE |
| 52 | -2.322 | -51.6918967053 | 4.492 | 4.96 | 2.16 | 205450 | 3.74213176 | DE |
| 156 | -8.585 | -79.8233379823 | 10.755 | 11.565 | 2.16 | 424779 | 6.97435492 | DE |
| 260 | -12.325 | -85.0293204553 | 14.495 | 14.825 | 2.16 | 576746 | 8.64201668 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 2.17 | -0.04 | -1.63 | 2.222 | 2.23 | 2.16 | 175800 |
| 1735839000 | 2.206 | -0.06 | -2.73 | 2.294 | 2.318 | 2.196 | 237194 |
| 1735666200 | 2.2679999 | -0 | -0.09 | 2.25 | 2.324 | 2.25 | 139924 |
| 1735579800 | 2.27 | 0.05 | 2.07 | 2.228 | 2.2839999 | 2.206 | 381222 |
| 1735320600 | 2.224 | -0.04 | -1.85 | 2.292 | 2.37 | 2.224 | 522290 |
| 1735061400 | 2.266 | -0.02 | -1.05 | 2.294 | 2.36 | 2.266 | 189012 |
| 1734975000 | 2.29 | -0.18 | -7.21 | 2.444 | 2.486 | 2.2719999 | 515690 |
| 1734715800 | 2.468 | -0.21 | -7.91 | 2.662 | 2.664 | 2.468 | 2289561 |
| 1734629400 | 2.68 | -0.17 | -6.03 | 2.86 | 2.86 | 2.68 | 291595 |
| 1734543000 | 2.852 | -0.04 | -1.38 | 2.898 | 3 | 2.804 | 377304 |
| 1734456600 | 2.892 | 0.01 | 0.49 | 2.886 | 2.94 | 2.84 | 150568 |
| 1734370200 | 2.878 | -0.13 | -4.32 | 2.978 | 2.998 | 2.878 | 188447 |
| 1734111000 | 3.008 | -0.11 | -3.59 | 3.118 | 3.12 | 2.976 | 230217 |
| 1734024600 | 3.12 | 0.02 | 0.65 | 3.102 | 3.144 | 3.082 | 124443 |
| 1733938200 | 3.1 | -0.09 | -2.88 | 3.18 | 3.21 | 3.092 | 180862 |
| 1733851800 | 3.192 | -0.02 | -0.56 | 3.22 | 3.2679999 | 3.192 | 212103 |
| 1733765400 | 3.21 | 0.1 | 3.15 | 3.132 | 3.228 | 3.12 | 193131 |
| 1733506200 | 3.112 | 0.09 | 3.05 | 3.04 | 3.112 | 3.024 | 213903 |
| 1733419800 | 3.02 | 0.1 | 3.35 | 2.918 | 3.0379999 | 2.918 | 178471 |
| 1733333400 | 2.922 | 0.13 | 4.81 | 2.79 | 2.922 | 2.778 | 204901 |
| 1733247000 | 2.7879999 | -0.14 | -4.78 | 2.912 | 2.92 | 2.786 | 242921 |
| 1733160600 | 2.928 | 0.02 | 0.55 | 2.914 | 2.964 | 2.906 | 152966 |
| 1732901400 | 2.912 | 0 | 0.00 | 2.9 | 2.964 | 2.844 | 191945 |
| 1732815000 | 2.912 | -0.02 | -0.55 | 2.902 | 2.988 | 2.9 | 170231 |
| 1732728600 | 2.928 | -0.13 | -4.38 | 3.0099999 | 3.024 | 2.912 | 288841 |
| 1732642200 | 3.062 | -0.14 | -4.31 | 3.182 | 3.21 | 3.062 | 258724 |
| 1732555800 | 3.2 | -0.19 | -5.55 | 3.38 | 3.422 | 3.198 | 391005 |
| 1732296600 | 3.388 | -0.05 | -1.57 | 3.458 | 3.5 | 3.35 | 210206 |
| 1732210200 | 3.442 | -0.23 | -6.21 | 3.68 | 3.744 | 3.43 | 275352 |
| 1732123800 | 3.67 | -0.1 | -2.55 | 3.764 | 3.79 | 3.67 | 117186 |
| 1732037400 | 3.766 | 0.08 | 2.11 | 3.69 | 3.79 | 3.69 | 146677 |
| 1731951000 | 3.688 | -0.03 | -0.91 | 3.714 | 3.734 | 3.67 | 68842 |
| 1731691800 | 3.722 | -0.03 | -0.75 | 3.736 | 3.77 | 3.704 | 100623 |
| 1731605400 | 3.75 | 0.15 | 4.22 | 3.608 | 3.75 | 3.586 | 125809 |
| 1731519000 | 3.598 | -0.08 | -2.07 | 3.662 | 3.716 | 3.598 | 191648 |
| 1731432600 | 3.674 | -0.08 | -2.08 | 3.742 | 3.756 | 3.674 | 168052 |
| 1731346200 | 3.752 | -0.05 | -1.42 | 3.804 | 3.822 | 3.728 | 140204 |
| 1731087000 | 3.806 | 0.06 | 1.49 | 3.75 | 3.806 | 3.732 | 130839 |
| 1731000600 | 3.75 | 0.01 | 0.32 | 3.75 | 3.78 | 3.706 | 168041 |
| 1730914200 | 3.738 | -0.04 | -0.95 | 3.754 | 3.82 | 3.72 | 123970 |
| 1730827800 | 3.774 | 0.01 | 0.16 | 3.762 | 3.788 | 3.724 | 75590 |
| 1730741400 | 3.768 | 0.07 | 1.84 | 3.71 | 3.844 | 3.686 | 132388 |
| 1730482200 | 3.7 | -0.14 | -3.70 | 3.856 | 3.936 | 3.692 | 287237 |
| 1730395800 | 3.842 | 0.06 | 1.64 | 3.776 | 3.842 | 3.758 | 163767 |
| 1730309400 | 3.78 | 0.05 | 1.45 | 3.73 | 3.78 | 3.606 | 228852 |
| 1730223000 | 3.726 | -0.02 | -0.53 | 3.75 | 3.75 | 3.712 | 76558 |
| 1730136600 | 3.746 | 0.03 | 0.70 | 3.762 | 3.774 | 3.74 | 128247 |
| 1729873800 | 3.72 | -0.02 | -0.48 | 3.744 | 3.77 | 3.716 | 124606 |
| 1729787400 | 3.738 | 0.02 | 0.54 | 3.734 | 3.762 | 3.73 | 47725 |
| 1729701000 | 3.718 | -0.06 | -1.69 | 3.77 | 3.816 | 3.718 | 104332 |
| 1729614600 | 3.782 | 0.05 | 1.39 | 3.734 | 3.79 | 3.696 | 133241 |
| 1729528200 | 3.73 | -0.09 | -2.46 | 3.82 | 3.884 | 3.73 | 185270 |
| 1729269000 | 3.824 | 0.07 | 1.86 | 3.75 | 3.836 | 3.75 | 104340 |
| 1729182600 | 3.754 | -0.01 | -0.37 | 3.79 | 3.79 | 3.746 | 88091 |
| 1729096200 | 3.768 | -0.05 | -1.36 | 3.8 | 3.802 | 3.75 | 86729 |
| 1729009800 | 3.82 | 0.04 | 1.06 | 3.794 | 3.84 | 3.774 | 102813 |
| 1728923400 | 3.78 | -0.04 | -1.10 | 3.826 | 3.836 | 3.772 | 77730 |
| 1728664200 | 3.822 | 0.03 | 0.68 | 3.8 | 3.822 | 3.78 | 97848 |
| 1728577800 | 3.796 | -0.04 | -0.94 | 3.81 | 3.832 | 3.782 | 65935 |
| 1728491400 | 3.832 | 0.03 | 0.84 | 3.8 | 3.864 | 3.8 | 53730 |
| 1728405000 | 3.8 | -0.1 | -2.56 | 3.896 | 3.898 | 3.78 | 94365 |
| 1728318600 | 3.9 | 0.04 | 1.04 | 3.882 | 3.902 | 3.83 | 109873 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
