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 | 0 | 7.95 | 7.95 | 7.75 | 506 | 7.80890032 | DE |
| 4 | -0.05 | -0.625 | 8 | 8 | 7.7 | 712 | 7.92422232 | DE |
| 12 | -0.05 | -0.625 | 8 | 8.3 | 7.7 | 434 | 8.0098447 | DE |
| 26 | -0.15 | -1.85185185185 | 8.1 | 8.8 | 7.7 | 425 | 8.09679506 | DE |
| 52 | -0.6 | -7.01754385965 | 8.55 | 9.65 | 7.7 | 789 | 8.48844508 | DE |
| 156 | -5.5 | -40.8921933086 | 13.45 | 13.55 | 7.1 | 827 | 10.63573935 | DE |
| 260 | -5.8 | -42.1818181818 | 13.75 | 14.8 | 7.1 | 1649 | 12.22324653 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733938200 | 7.95 | 0.05 | 0.63 | 7.95 | 7.95 | 7.95 | 76 |
| 1733851800 | 7.9 | 0.15 | 1.94 | 7.95 | 7.95 | 7.8 | 382 |
| 1733765400 | 7.75 | -0.2 | -2.52 | 7.95 | 7.95 | 7.75 | 1688 |
| 1733506200 | 7.95 | 0 | 0.00 | 7.85 | 7.95 | 7.85 | 257 |
| 1733419800 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.9 | 125 |
| 1733333400 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 15 |
| 1733247000 | 7.95 | 0 | 0.00 | 7.9 | 7.95 | 7.8 | 3721 |
| 1733160600 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 5 |
| 1732901400 | 7.95 | 0.05 | 0.63 | 7.95 | 7.95 | 7.95 | 52 |
| 1732815000 | 7.9 | 0 | 0.00 | 7.95 | 7.95 | 7.9 | 303 |
| 1732728600 | 7.9 | -0.1 | -1.25 | 8 | 8 | 7.9 | 101 |
| 1732642200 | 8 | 0.15 | 1.91 | 8 | 8 | 7.9 | 112 |
| 1732555800 | 7.85 | 0.05 | 0.64 | 7.7 | 8 | 7.7 | 920 |
| 1732296600 | 7.8 | -0.2 | -2.50 | 8 | 8 | 7.8 | 520 |
| 1732210200 | 8 | 0 | 0.00 | 7.85 | 8 | 7.85 | 50 |
| 1732123800 | 8 | 0 | 0.00 | 8 | 8 | 7.85 | 16 |
| 1732037400 | 8 | 0.1 | 1.27 | 8 | 8 | 7.9 | 2020 |
| 1731951000 | 7.9 | 0 | 0.00 | 8 | 8 | 7.7 | 1225 |
| 1731691800 | 7.9 | -0.1 | -1.25 | 8 | 8 | 7.9 | 15 |
| 1731605400 | 8 | 0 | 0.00 | 8 | 8 | 7.85 | 2638 |
| 1731519000 | 8 | -0.05 | -0.62 | 8.05 | 8.05 | 8 | 27 |
| 1731432600 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 1 |
| 1731346200 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 9 |
| 1731087000 | 8.05 | -0.1 | -1.23 | 8.15 | 8.15 | 8.05 | 201 |
| 1731000600 | 8.15 | -0.15 | -1.81 | 8.3 | 8.3 | 8.15 | 2168 |
| 1730914200 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 7 |
| 1730827800 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 47 |
| 1730741400 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.15 | 255 |
| 1730482200 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.15 | 182 |
| 1730395800 | 8.3 | 0 | 0.00 | 8.25 | 8.3 | 8.15 | 487 |
| 1730309400 | 8.3 | 0.15 | 1.84 | 8.15 | 8.3 | 8.15 | 401 |
| 1730223000 | 8.15 | -0.15 | -1.81 | 8.3 | 8.3 | 8.15 | 65 |
| 1730136600 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 7 |
| 1729873800 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 2 |
| 1729787400 | 8.3 | 0.05 | 0.61 | 8.25 | 8.3 | 8.25 | 55 |
| 1729701000 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 1 |
| 1729614600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 61 |
| 1729528200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 1 |
| 1729269000 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 1 |
| 1729182600 | 8.25 | 0.1 | 1.23 | 8.3 | 8.3 | 8.25 | 1565 |
| 1729096200 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 21 |
| 1729009800 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 10 |
| 1728923400 | 8.15 | 0.15 | 1.88 | 8 | 8.15 | 7.85 | 1093 |
| 1728664200 | 8 | 0 | 0.00 | 8 | 8 | 7.85 | 2397 |
| 1728577800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 107 |
| 1728491400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 311 |
| 1728405000 | 8 | 0 | 0.00 | 8 | 8 | 8 | 38 |
| 1728318600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 367 |
| 1728059400 | 8 | 0 | 0.00 | 8 | 8 | 7.95 | 174 |
| 1727973000 | 8 | 0 | 0.00 | 8 | 8 | 8 | 35 |
| 1727886600 | 8 | 0 | 0.00 | 8 | 8 | 7.9 | 558 |
| 1727800200 | 8 | 0 | 0.00 | 8 | 8 | 7.95 | 115 |
| 1727713800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 25 |
| 1727454600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 15 |
| 1727368200 | 8 | 0 | 0.00 | 7.95 | 8 | 7.95 | 167 |
| 1727281800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 23 |
| 1727195400 | 8 | 0.1 | 1.27 | 8 | 8 | 7.95 | 145 |
| 1727109000 | 7.9 | -0.1 | -1.25 | 8 | 8 | 7.9 | 228 |
| 1726849800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 25 |
| 1726763400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 17 |
| 1726677000 | 8 | 0 | 0.00 | 8 | 8 | 7.8 | 1053 |
| 1726590600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 182 |
| 1726504200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 23 |
| 1726245000 | 8 | 0 | 0.00 | 8 | 8 | 8 | 102 |
| 1726158600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 17 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
