News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.784 | -8.93141945774 | 8.778 | 8.918 | 7.6 | 1226407 | 7.97960562 | DE |
| 4 | -0.806 | -9.15909090909 | 8.8 | 9.22 | 7.6 | 1133029 | 8.5711367 | DE |
| 12 | -1.254 | -13.5596885813 | 9.248 | 9.874 | 7.422 | 1339263 | 8.57720936 | DE |
| 26 | -6.461 | -44.6973365617 | 14.455 | 15.855 | 7.422 | 1154404 | 9.85147518 | DE |
| 52 | -8.956 | -52.8377581121 | 16.95 | 21.63 | 7.422 | 1166098 | 12.67679846 | DE |
| 156 | -13.156 | -62.2033096927 | 21.15 | 25.4 | 7.422 | 1051761 | 14.54057394 | DE |
| 260 | -13.156 | -62.2033096927 | 21.15 | 25.4 | 7.422 | 1051761 | 14.54057394 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 7.904 | 0.24 | 3.16 | 7.792 | 7.998 | 7.618 | 1398343 |
| 1732210200 | 7.662 | -0.1 | -1.24 | 7.678 | 7.772 | 7.6 | 1091310 |
| 1732123800 | 7.758 | -0.4 | -4.90 | 8.19 | 8.256 | 7.758 | 1179434 |
| 1732037400 | 8.158 | -0.3 | -3.57 | 8.46 | 8.58 | 7.968 | 1554599 |
| 1731951000 | 8.46 | -0.28 | -3.18 | 8.778 | 8.918 | 8.454 | 908350 |
| 1731691800 | 8.738 | -0.26 | -2.85 | 8.824 | 9.044 | 8.738 | 1020613 |
| 1731605400 | 8.994 | 0.29 | 3.33 | 8.8 | 8.994 | 8.646 | 1124204 |
| 1731519000 | 8.704 | 0.12 | 1.35 | 8.574 | 8.89 | 8.51 | 858845 |
| 1731432600 | 8.5879999 | -0.61 | -6.63 | 9.042 | 9.08 | 8.5879999 | 1292889 |
| 1731346200 | 9.198 | 0.44 | 5.00 | 8.94 | 9.22 | 8.77 | 903633 |
| 1731087000 | 8.76 | -0.38 | -4.14 | 9.148 | 9.148 | 8.586 | 1218804 |
| 1731000600 | 9.138 | 0.66 | 7.78 | 8.5239999 | 9.138 | 8.46 | 1660646 |
| 1730914200 | 8.478 | -0.31 | -3.55 | 8.712 | 9.148 | 8.312 | 2280911 |
| 1730827800 | 8.7899999 | -0.02 | -0.25 | 8.93 | 8.978 | 8.72 | 465335 |
| 1730741400 | 8.812 | -0.11 | -1.21 | 8.89 | 9.0719999 | 8.812 | 453281 |
| 1730482200 | 8.92 | 0.24 | 2.81 | 8.75 | 8.942 | 8.618 | 573880 |
| 1730395800 | 8.676 | -0.05 | -0.55 | 8.734 | 8.904 | 8.598 | 758623 |
| 1730309400 | 8.724 | -0.24 | -2.68 | 8.834 | 8.976 | 8.69 | 1066685 |
| 1730223000 | 8.964 | 0.2 | 2.28 | 8.862 | 9.126 | 8.716 | 1417902 |
| 1730136600 | 8.764 | 0.12 | 1.44 | 8.8 | 8.95 | 8.5239999 | 1158105 |
| 1729873800 | 8.64 | -0 | -0.02 | 8.56 | 8.644 | 8.194 | 1302051 |
| 1729787400 | 8.642 | 0.08 | 0.93 | 8.626 | 9.0879999 | 8.626 | 1174363 |
| 1729701000 | 8.562 | -0.28 | -3.12 | 8.714 | 9.1199999 | 8.562 | 1272457 |
| 1729614600 | 8.8379999 | 0.46 | 5.47 | 8.362 | 8.9 | 8.332 | 1535865 |
| 1729528200 | 8.38 | 0.42 | 5.25 | 8.4 | 8.7899999 | 8.312 | 1914920 |
| 1729269000 | 7.962 | 0.51 | 6.84 | 7.48 | 8.014 | 7.48 | 2095145 |
| 1729182600 | 7.452 | -0.52 | -6.50 | 7.932 | 7.942 | 7.422 | 1914218 |
| 1729096200 | 7.97 | -0.09 | -1.12 | 7.928 | 8.158 | 7.762 | 1090495 |
| 1729009800 | 8.06 | -0.17 | -2.11 | 8.204 | 8.292 | 7.952 | 979046 |
| 1728923400 | 8.234 | -0.16 | -1.91 | 8.326 | 8.412 | 8.162 | 739351 |
| 1728664200 | 8.394 | -0.06 | -0.76 | 8.344 | 8.522 | 8.3059999 | 625939 |
| 1728577800 | 8.458 | -0.17 | -2.02 | 8.626 | 8.65 | 8.39 | 870331 |
| 1728491400 | 8.632 | 0.35 | 4.28 | 8.27 | 8.756 | 8.2 | 982680 |
| 1728405000 | 8.278 | -0.32 | -3.72 | 8.35 | 8.422 | 8.064 | 1469813 |
| 1728318600 | 8.598 | -0.34 | -3.78 | 9.03 | 9.1199999 | 8.488 | 1002978 |
| 1728059400 | 8.936 | 0.15 | 1.71 | 8.796 | 9.15 | 8.796 | 1093490 |
| 1727973000 | 8.786 | -0.07 | -0.75 | 8.83 | 8.884 | 8.7579999 | 663363 |
| 1727886600 | 8.852 | -0.19 | -2.06 | 9.03 | 9.03 | 8.676 | 995679 |
| 1727800200 | 9.038 | -0.19 | -2.06 | 9.246 | 9.388 | 9.038 | 1496822 |
| 1727713800 | 9.228 | -0.57 | -5.80 | 9.52 | 9.656 | 8.748 | 2480406 |
| 1727454600 | 9.796 | 0.98 | 11.12 | 8.5 | 9.874 | 8.474 | 3307405 |
| 1727368200 | 8.816 | 0.7 | 8.68 | 8.296 | 8.816 | 8.278 | 2078371 |
| 1727281800 | 8.112 | -0.11 | -1.29 | 8.11 | 8.38 | 8.0719999 | 924852 |
| 1727195400 | 8.218 | 0.21 | 2.67 | 8.31 | 8.448 | 8.218 | 1568638 |
| 1727109000 | 8.004 | 0.05 | 0.58 | 7.926 | 8.186 | 7.762 | 1458963 |
| 1726849800 | 7.958 | -0.69 | -8.00 | 8.442 | 8.476 | 7.868 | 4663619 |
| 1726763400 | 8.65 | 0.35 | 4.19 | 8.5399999 | 8.746 | 8.538 | 1852734 |
| 1726677000 | 8.302 | -0.03 | -0.38 | 8.332 | 8.422 | 8.224 | 1140553 |
| 1726590600 | 8.334 | 0.23 | 2.86 | 8.142 | 8.4 | 8.08 | 1070810 |
| 1726504200 | 8.102 | -0.44 | -5.11 | 8.5079999 | 8.596 | 8.102 | 970255 |
| 1726245000 | 8.538 | 0.34 | 4.10 | 8.2 | 8.686 | 8.198 | 954473 |
| 1726158600 | 8.202 | 0 | 0.05 | 8.382 | 8.5 | 8.106 | 1118285 |
| 1726072200 | 8.198 | -0.39 | -4.59 | 8.608 | 8.8059999 | 8.134 | 1545626 |
| 1725985800 | 8.592 | -0.34 | -3.81 | 8.894 | 8.932 | 8.46 | 1491335 |
| 1725899400 | 8.932 | 0.11 | 1.27 | 8.832 | 8.932 | 8.7 | 1211792 |
| 1725640200 | 8.82 | -0.45 | -4.87 | 9.268 | 9.268 | 8.726 | 1814471 |
| 1725553800 | 9.272 | 0.12 | 1.31 | 9.116 | 9.56 | 9.092 | 1066621 |
| 1725467400 | 9.1519999 | -0.28 | -2.93 | 9.19 | 9.304 | 9.07 | 907229 |
| 1725381000 | 9.428 | -0.04 | -0.38 | 9.464 | 9.74 | 9.22 | 1544457 |
| 1725294600 | 9.464 | 0.22 | 2.40 | 9.248 | 9.65 | 8.98 | 1099044 |
| 1725035400 | 9.242 | 0.1 | 1.07 | 9.156 | 9.3379999 | 9.15 | 636127 |
| 1724949000 | 9.144 | -0.2 | -2.18 | 9.32 | 9.404 | 9.134 | 765352 |
| 1724862600 | 9.348 | -0.21 | -2.20 | 9.55 | 9.638 | 9.31 | 566275 |
| 1724776200 | 9.558 | -0.16 | -1.63 | 9.74 | 9.926 | 9.558 | 650160 |
| 1724689800 | 9.716 | 0.02 | 0.21 | 9.678 | 9.8539999 | 9.576 | 380238 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
