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 | -0.036 | -0.979858464888 | 3.674 | 3.813 | 3.599 | 8394348 | 3.74510053 | DE |
| 4 | 0.055 | 1.53502651409 | 3.583 | 3.813 | 3.522 | 8207948 | 3.64667366 | DE |
| 12 | 0.253 | 7.4741506647 | 3.385 | 3.813 | 3.344 | 10339155 | 3.51691259 | DE |
| 26 | 0.468 | 14.7634069401 | 3.17 | 3.813 | 3.112 | 12107230 | 3.40057898 | DE |
| 52 | 0.358 | 10.9146341463 | 3.28 | 3.813 | 3.082 | 10949009 | 3.29820768 | DE |
| 156 | 0.945 | 35.090976606 | 2.693 | 3.813 | 2.559 | 11818416 | 3.12058765 | DE |
| 260 | 0.989 | 37.3348433371 | 2.649 | 3.813 | 1.697 | 13541263 | 2.83354371 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 3.77 | 0.01 | 0.21 | 3.757 | 3.774 | 3.74 | 5670161 |
| 1721665800 | 3.762 | 0 | 0.13 | 3.771 | 3.79 | 3.743 | 10228927 |
| 1721406600 | 3.757 | 0.01 | 0.37 | 3.738 | 3.772 | 3.738 | 8791514 |
| 1721320200 | 3.743 | 0.04 | 1.13 | 3.713 | 3.76 | 3.706 | 8177275 |
| 1721233800 | 3.701 | 0.03 | 0.82 | 3.674 | 3.723 | 3.674 | 9103864 |
| 1721147400 | 3.671 | 0.01 | 0.27 | 3.666 | 3.687 | 3.655 | 9278656 |
| 1721061000 | 3.661 | 0.02 | 0.58 | 3.63 | 3.669 | 3.63 | 4840914 |
| 1720801800 | 3.64 | 0.01 | 0.14 | 3.637 | 3.659 | 3.627 | 6801985 |
| 1720715400 | 3.635 | -0.04 | -1.09 | 3.68 | 3.693 | 3.635 | 8650377 |
| 1720629000 | 3.675 | 0.03 | 0.88 | 3.645 | 3.687 | 3.644 | 9605343 |
| 1720542600 | 3.643 | 0.03 | 0.77 | 3.611 | 3.643 | 3.604 | 8180660 |
| 1720456200 | 3.615 | 0.03 | 0.86 | 3.596 | 3.625 | 3.586 | 6949964 |
| 1720197000 | 3.584 | -0.02 | -0.64 | 3.615 | 3.63 | 3.582 | 6718332 |
| 1720110600 | 3.607 | 0.01 | 0.17 | 3.604 | 3.621 | 3.591 | 4413698 |
| 1720024200 | 3.601 | 0.02 | 0.42 | 3.588 | 3.61 | 3.572 | 7175775 |
| 1719937800 | 3.586 | -0.02 | -0.64 | 3.614 | 3.62 | 3.582 | 13175723 |
| 1719851400 | 3.609 | 0.03 | 0.81 | 3.608 | 3.65 | 3.6 | 7425116 |
| 1719592200 | 3.58 | 0.01 | 0.34 | 3.575 | 3.58 | 3.561 | 12850878 |
| 1719505800 | 3.568 | 0.02 | 0.54 | 3.554 | 3.576 | 3.552 | 6979902 |
| 1719419400 | 3.549 | -0.04 | -1.20 | 3.583 | 3.595 | 3.522 | 9139887 |
| 1719333000 | 3.592 | -0.02 | -0.53 | 3.608 | 3.61 | 3.587 | 9837364 |
| 1719246600 | 3.611 | 0.03 | 0.78 | 3.571 | 3.613 | 3.564 | 7504840 |
| 1718987400 | 3.583 | -0.03 | -0.75 | 3.607 | 3.628 | 3.58 | 36163822 |
| 1718901000 | 3.61 | 0.04 | 1.04 | 3.578 | 3.616 | 3.574 | 9036399 |
| 1718814600 | 3.573 | 0.04 | 0.99 | 3.541 | 3.583 | 3.541 | 7879194 |
| 1718728200 | 3.538 | 0.05 | 1.38 | 3.514 | 3.538 | 3.508 | 9069794 |
| 1718641800 | 3.49 | -0.01 | -0.17 | 3.503 | 3.514 | 3.469 | 8154637 |
| 1718382600 | 3.496 | 0.03 | 0.75 | 3.456 | 3.497 | 3.443 | 11233813 |
| 1718296200 | 3.47 | 0.03 | 0.81 | 3.44 | 3.47 | 3.437 | 7511593 |
| 1718209800 | 3.442 | -0.02 | -0.58 | 3.47 | 3.476 | 3.441 | 8409311 |
| 1718123400 | 3.462 | -0.04 | -1.11 | 3.508 | 3.509 | 3.432 | 9836766 |
| 1718037000 | 3.501 | -0.01 | -0.26 | 3.5 | 3.513 | 3.484 | 5865779 |
| 1717777800 | 3.51 | 0 | 0.06 | 3.505 | 3.513 | 3.487 | 7952658 |
| 1717691400 | 3.508 | 0.02 | 0.72 | 3.495 | 3.514 | 3.486 | 7334316 |
| 1717605000 | 3.483 | 0.01 | 0.26 | 3.49 | 3.563 | 3.481 | 12446319 |
| 1717518600 | 3.474 | 0.02 | 0.43 | 3.448 | 3.474 | 3.418 | 11280317 |
| 1717432200 | 3.459 | 0.02 | 0.44 | 3.445 | 3.475 | 3.445 | 8842657 |
| 1717173000 | 3.444 | 0 | 0.00 | 3.459 | 3.474 | 3.433 | 98909868 |
| 1717086600 | 3.444 | -0 | -0.06 | 3.457 | 3.468 | 3.444 | 7392600 |
| 1717000200 | 3.446 | 0.03 | 0.88 | 3.409 | 3.462 | 3.409 | 9532921 |
| 1716913800 | 3.416 | -0.04 | -1.07 | 3.457 | 3.462 | 3.416 | 7822791 |
| 1716827400 | 3.453 | 0.01 | 0.26 | 3.445 | 3.467 | 3.437 | 4034534 |
| 1716568200 | 3.444 | 0.01 | 0.32 | 3.428 | 3.449 | 3.413 | 6386582 |
| 1716481800 | 3.433 | -0.01 | -0.17 | 3.447 | 3.456 | 3.42 | 5081948 |
| 1716395400 | 3.439 | 0.01 | 0.17 | 3.431 | 3.446 | 3.416 | 7429728 |
| 1716309000 | 3.433 | -0.03 | -0.87 | 3.466 | 3.472 | 3.43 | 9826465 |
| 1716222600 | 3.463 | -0.03 | -0.89 | 3.5 | 3.5 | 3.463 | 6091301 |
| 1715963400 | 3.494 | 0.03 | 0.78 | 3.465 | 3.496 | 3.465 | 11902587 |
| 1715877000 | 3.467 | 0.01 | 0.38 | 3.442 | 3.475 | 3.441 | 8945471 |
| 1715790600 | 3.454 | 0.01 | 0.38 | 3.443 | 3.463 | 3.441 | 8483359 |
| 1715704200 | 3.441 | 0 | 0.09 | 3.441 | 3.452 | 3.43 | 8134121 |
| 1715617800 | 3.438 | 0.03 | 0.88 | 3.416 | 3.44 | 3.407 | 6413763 |
| 1715358600 | 3.408 | -0.01 | -0.23 | 3.414 | 3.432 | 3.405 | 6284296 |
| 1715272200 | 3.416 | 0.04 | 1.21 | 3.374 | 3.433 | 3.371 | 7335835 |
| 1715185800 | 3.375 | 0 | 0.12 | 3.376 | 3.377 | 3.364 | 6324479 |
| 1715099400 | 3.371 | 0.01 | 0.24 | 3.364 | 3.389 | 3.357 | 11705747 |
| 1715013000 | 3.363 | 0.01 | 0.21 | 3.352 | 3.375 | 3.344 | 5220462 |
| 1714753800 | 3.356 | -0.02 | -0.50 | 3.372 | 3.377 | 3.35 | 12119120 |
| 1714667400 | 3.373 | -0.04 | -1.03 | 3.385 | 3.405 | 3.369 | 12113629 |
| 1714494600 | 3.408 | -0.03 | -0.99 | 3.435 | 3.437 | 3.398 | 12509158 |
| 1714408200 | 3.442 | 0.02 | 0.47 | 3.425 | 3.45 | 3.422 | 8950320 |
| 1714149000 | 3.426 | -0.01 | -0.29 | 3.446 | 3.452 | 3.412 | 10532743 |
| 1714062600 | 3.436 | 0.02 | 0.56 | 3.435 | 3.451 | 3.4 | 12819911 |
| 1713976200 | 3.417 | 0.02 | 0.65 | 3.384 | 3.426 | 3.34 | 19686422 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
