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 | 0.3 | 3.82165605096 | 7.85 | 8.15 | 7.85 | 135 | 8.13426883 | DE |
| 4 | 0.2 | 2.51572327044 | 7.95 | 8.15 | 7.85 | 415 | 7.94803674 | DE |
| 12 | -0.5 | -5.78034682081 | 8.65 | 8.7 | 7.85 | 1083 | 8.1164072 | DE |
| 26 | -0.55 | -6.32183908046 | 8.7 | 9.65 | 7.85 | 1099 | 8.5948111 | DE |
| 52 | -0.7 | -7.90960451977 | 8.85 | 10.2 | 7.85 | 757 | 8.73536548 | DE |
| 156 | -4.75 | -36.8217054264 | 12.9 | 13.9 | 7.1 | 1056 | 11.47707981 | DE |
| 260 | -4.55 | -35.8267716535 | 12.7 | 14.8 | 7.1 | 1734 | 12.39101118 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720024200 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 1 |
| 1719937800 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 1 |
| 1719851400 | 8.15 | 0.15 | 1.88 | 8 | 8.15 | 7.95 | 607 |
| 1719592200 | 8 | 0.15 | 1.91 | 7.85 | 8 | 7.85 | 67 |
| 1719505800 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 1 |
| 1719419400 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 1 |
| 1719333000 | 7.85 | -0.1 | -1.26 | 7.95 | 8.15 | 7.85 | 3902 |
| 1719246600 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 1 |
| 1718987400 | 7.95 | -0.15 | -1.85 | 8.1 | 8.1 | 7.95 | 2461 |
| 1718901000 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 1 |
| 1718814600 | 8.1 | -0.05 | -0.61 | 8.15 | 8.15 | 8.1 | 426 |
| 1718728200 | 8.15 | 0.05 | 0.62 | 8.1 | 8.15 | 8 | 352 |
| 1718641800 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 1 |
| 1718382600 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 1 |
| 1718296200 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.05 | 141 |
| 1718209800 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 50 |
| 1718123400 | 8.1 | 0.05 | 0.62 | 8.05 | 8.1 | 8.05 | 164 |
| 1718037000 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 1 |
| 1717777800 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8 | 306 |
| 1717691400 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 1 |
| 1717605000 | 8.05 | 0.1 | 1.26 | 7.95 | 8.05 | 7.95 | 84 |
| 1717518600 | 7.95 | -0.05 | -0.63 | 8 | 8 | 7.95 | 6 |
| 1717432200 | 8 | 0 | 0.00 | 8.2 | 8.2 | 8 | 101 |
| 1717173000 | 8 | 0 | 0.00 | 8 | 8 | 7.95 | 89 |
| 1717086600 | 8 | 0 | 0.00 | 8 | 8 | 7.9 | 148 |
| 1717000200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 983 |
| 1716913800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 1273 |
| 1716827400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 11 |
| 1716568200 | 8 | 0 | 0.00 | 8 | 8.1 | 8 | 756 |
| 1716481800 | 8 | 0 | 0.00 | 8 | 8 | 7.9 | 126 |
| 1716395400 | 8 | 0 | 0.00 | 8 | 8 | 7.95 | 106 |
| 1716309000 | 8 | 0 | 0.00 | 8.1 | 8.1 | 8 | 175 |
| 1716222600 | 8 | 0 | 0.00 | 8 | 8 | 7.95 | 1014 |
| 1715963400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 144 |
| 1715877000 | 8 | 0 | 0.00 | 8 | 8 | 8 | 110 |
| 1715790600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 383 |
| 1715704200 | 8 | 0 | 0.00 | 8 | 8 | 7.9 | 1094 |
| 1715617800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 1163 |
| 1715358600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 677 |
| 1715272200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 131 |
| 1715185800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 181 |
| 1715099400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 336 |
| 1715013000 | 8 | 0 | 0.00 | 8 | 8 | 7.9 | 1408 |
| 1714753800 | 8 | 0 | 0.00 | 8 | 8.1 | 8 | 936 |
| 1714667400 | 8 | 0 | 0.00 | 8 | 8.15 | 8 | 1261 |
| 1714494600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 1384 |
| 1714408200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 1498 |
| 1714149000 | 8 | 0 | 0.00 | 8 | 8.1 | 8 | 2222 |
| 1714062600 | 8 | -0.15 | -1.84 | 8.1 | 8.15 | 7.95 | 5703 |
| 1713976200 | 8.15 | 0 | 0.00 | 8.15 | 8.4 | 8.1 | 4689 |
| 1713889800 | 8.15 | 0 | 0.00 | 8.15 | 8.25 | 8 | 2456 |
| 1713803400 | 8.15 | -0.05 | -0.61 | 8.2 | 8.45 | 8.1 | 11569 |
| 1713544200 | 8.2 | -0.05 | -0.61 | 8.25 | 8.25 | 8.1 | 1378 |
| 1713457800 | 8.25 | -0.1 | -1.20 | 8.35 | 8.35 | 8.15 | 3486 |
| 1713371400 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.15 | 2375 |
| 1713285000 | 8.35 | -0.15 | -1.76 | 8.5 | 8.5 | 8.35 | 1315 |
| 1713198600 | 8.5 | -0.05 | -0.58 | 8.7 | 8.7 | 8.5 | 1323 |
| 1712939400 | 8.55 | -0.05 | -0.58 | 8.6 | 8.6 | 8.5 | 1656 |
| 1712853000 | 8.6 | 0.15 | 1.78 | 8.65 | 8.65 | 8.6 | 126 |
| 1712766600 | 8.45 | -0.2 | -2.31 | 8.65 | 8.7 | 8.45 | 2503 |
| 1712680200 | 8.65 | -0.15 | -1.70 | 8.8 | 8.8 | 8.6 | 1345 |
| 1712593800 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 271 |
| 1712334600 | 8.8 | -0.2 | -2.22 | 9 | 9 | 8.8 | 1937 |
| 1712248200 | 9 | -0.2 | -2.17 | 9.2 | 9.2 | 9 | 1476 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
