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 | 1.18 | 12.9527991218 | 9.11 | 10.36 | 8.96 | 1236104 | 9.74251098 | DE |
| 4 | 1.668 | 19.3458594294 | 8.622 | 10.36 | 8.574 | 1048641 | 9.32380182 | DE |
| 12 | 0.065 | 0.635696821516 | 10.225 | 10.765 | 7.378 | 1313410 | 8.8424721 | DE |
| 26 | 0.304 | 3.04426196675 | 9.986 | 11.165 | 7.378 | 1271668 | 9.37679447 | DE |
| 52 | -2.48 | -19.4205168363 | 12.77 | 13.495 | 7.378 | 1307850 | 10.37325079 | DE |
| 156 | -17.6 | -63.1050555755 | 27.89 | 28.06 | 7.378 | 1226050 | 15.1191101 | DE |
| 260 | -21 | -67.1140939597 | 31.29 | 34.05 | 7.378 | 1165228 | 18.60440456 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736962200 | 10.29 | 0.45 | 4.59 | 9.926 | 10.36 | 9.876 | 1830603 |
| 1736875800 | 9.8379999 | 0.51 | 5.47 | 9.5 | 9.92 | 9.5 | 2110355 |
| 1736789400 | 9.328 | 0.16 | 1.70 | 9.122 | 9.35 | 9.01 | 783302 |
| 1736530200 | 9.172 | 0.09 | 0.97 | 9.042 | 9.284 | 8.96 | 907966 |
| 1736443800 | 9.084 | -0.14 | -1.50 | 9.11 | 9.23 | 9.004 | 548296 |
| 1736357400 | 9.222 | -0.19 | -2.02 | 9.3699999 | 9.424 | 9.132 | 896291 |
| 1736271000 | 9.412 | 0.03 | 0.34 | 9.362 | 9.6 | 9.318 | 885811 |
| 1736184600 | 9.38 | 0.34 | 3.76 | 9.18 | 9.704 | 9.17 | 1350757 |
| 1735925400 | 9.0399999 | -0.38 | -4.03 | 9.382 | 9.394 | 9.032 | 1137470 |
| 1735839000 | 9.42 | 0.11 | 1.16 | 9.35 | 9.53 | 9.28 | 1084336 |
| 1735666200 | 9.312 | 0.16 | 1.77 | 9.142 | 9.342 | 9.142 | 376306 |
| 1735579800 | 9.15 | 0.09 | 1.02 | 8.996 | 9.262 | 8.996 | 696527 |
| 1735320600 | 9.058 | 0.24 | 2.70 | 8.91 | 9.108 | 8.91 | 840060 |
| 1735061400 | 8.82 | -0.06 | -0.63 | 8.924 | 9.016 | 8.82 | 292401 |
| 1734975000 | 8.876 | 0.03 | 0.29 | 8.794 | 8.876 | 8.7 | 591650 |
| 1734715800 | 8.85 | 0.01 | 0.14 | 8.768 | 8.916 | 8.63 | 2223310 |
| 1734629400 | 8.8379999 | -0.1 | -1.07 | 8.622 | 8.906 | 8.574 | 1271462 |
| 1734543000 | 8.934 | 0.1 | 1.15 | 8.986 | 9.07 | 8.862 | 994376 |
| 1734456600 | 8.832 | 0 | 0.05 | 8.728 | 8.938 | 8.728 | 840136 |
| 1734370200 | 8.828 | -0.11 | -1.23 | 8.8699999 | 8.944 | 8.7 | 911003 |
| 1734111000 | 8.938 | -0.06 | -0.62 | 9.012 | 9.15 | 8.92 | 809667 |
| 1734024600 | 8.994 | 0.05 | 0.56 | 8.994 | 9.142 | 8.952 | 862663 |
| 1733938200 | 8.944 | -0.1 | -1.08 | 9.002 | 9.022 | 8.8539999 | 1020742 |
| 1733851800 | 9.042 | -0.07 | -0.79 | 9.054 | 9.15 | 8.998 | 1427450 |
| 1733765400 | 9.114 | 0.39 | 4.52 | 8.768 | 9.206 | 8.714 | 1980636 |
| 1733506200 | 8.72 | 0.56 | 6.92 | 8.164 | 8.78 | 8.148 | 2034877 |
| 1733419800 | 8.156 | 0.3 | 3.87 | 7.842 | 8.246 | 7.842 | 1701974 |
| 1733333400 | 7.852 | 0.3 | 4.03 | 7.572 | 7.892 | 7.548 | 1395879 |
| 1733247000 | 7.548 | -0.18 | -2.28 | 7.402 | 7.574 | 7.378 | 1630203 |
| 1733160600 | 7.724 | -0.13 | -1.61 | 7.634 | 7.786 | 7.57 | 1409566 |
| 1732901400 | 7.85 | 0.09 | 1.11 | 7.67 | 7.85 | 7.664 | 981727 |
| 1732815000 | 7.764 | -0.19 | -2.34 | 7.942 | 8.03 | 7.664 | 1464375 |
| 1732728600 | 7.95 | -0.18 | -2.24 | 8.05 | 8.082 | 7.926 | 2000148 |
| 1732642200 | 8.132 | -0.21 | -2.52 | 8.22 | 8.292 | 7.99 | 1307193 |
| 1732555800 | 8.342 | 0.18 | 2.23 | 8.24 | 8.356 | 8.13 | 1680723 |
| 1732296600 | 8.16 | 0.14 | 1.80 | 8.082 | 8.176 | 7.938 | 1221582 |
| 1732210200 | 8.016 | -0.12 | -1.43 | 8.1039999 | 8.148 | 7.952 | 1534893 |
| 1732123800 | 8.132 | -0.31 | -3.65 | 8.494 | 8.494 | 8.09 | 1898636 |
| 1732037400 | 8.44 | -0.37 | -4.20 | 8.84 | 8.944 | 8.384 | 2347668 |
| 1731951000 | 8.81 | -0.06 | -0.72 | 8.936 | 9.07 | 8.81 | 876657 |
| 1731691800 | 8.874 | 0.02 | 0.27 | 8.64 | 9.004 | 8.638 | 1427561 |
| 1731605400 | 8.85 | -0.03 | -0.34 | 8.884 | 9.03 | 8.842 | 1646718 |
| 1731519000 | 8.88 | 0 | 0.00 | 8.88 | 8.88 | 8.88 | 0 |
| 1731432600 | 8.88 | -0.41 | -4.43 | 9.124 | 9.178 | 8.88 | 1373434 |
| 1731346200 | 9.292 | 0.14 | 1.51 | 9.292 | 9.498 | 9.114 | 1244584 |
| 1731087000 | 9.154 | -0.08 | -0.91 | 9.254 | 9.2739999 | 9.01 | 1307824 |
| 1731000600 | 9.238 | 0.48 | 5.46 | 8.782 | 9.302 | 8.782 | 1895637 |
| 1730914200 | 8.76 | -0.28 | -3.10 | 9.044 | 9.232 | 8.6359999 | 2144065 |
| 1730827800 | 9.0399999 | -0.01 | -0.11 | 9.0879999 | 9.158 | 8.978 | 667749 |
| 1730741400 | 9.05 | 0.19 | 2.17 | 8.802 | 9.108 | 8.8 | 693445 |
| 1730482200 | 8.858 | -0.04 | -0.43 | 8.888 | 8.992 | 8.7739999 | 861785 |
| 1730395800 | 8.896 | -0.04 | -0.49 | 8.856 | 9.14 | 8.828 | 1286824 |
| 1730309400 | 8.94 | -0.17 | -1.84 | 9.034 | 9.166 | 8.94 | 950346 |
| 1730223000 | 9.108 | -0.29 | -3.11 | 9.394 | 9.448 | 8.988 | 1816913 |
| 1730136600 | 9.4 | -0.02 | -0.23 | 9.534 | 9.65 | 9.206 | 1846348 |
| 1729873800 | 9.422 | -0.98 | -9.45 | 9.58 | 9.724 | 9.016 | 3457957 |
| 1729787400 | 10.405 | 0.18 | 1.81 | 10.225 | 10.765 | 10.225 | 1026743 |
| 1729701000 | 10.22 | -0.17 | -1.59 | 10.36 | 10.715 | 10.16 | 861799 |
| 1729614600 | 10.385 | 0.23 | 2.26 | 10.115 | 10.42 | 10.09 | 801281 |
| 1729528200 | 10.155 | 0.08 | 0.79 | 10.08 | 10.53 | 10.08 | 865732 |
| 1729269000 | 10.075 | 0.23 | 2.35 | 9.904 | 10.415 | 9.89 | 1512950 |
| 1729182600 | 9.844 | -0.11 | -1.11 | 9.956 | 10.015 | 9.834 | 597425 |
| 1729096200 | 9.954 | 0.15 | 1.55 | 9.624 | 10.025 | 9.61 | 863403 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
