News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 5.27306967985 | 5.31 | 5.715 | 5.3 | 174081 | 5.4869583 | DE |
| 4 | -0.66 | -10.56 | 6.25 | 6.3 | 5.125 | 203654 | 5.52338643 | DE |
| 12 | 0.3 | 5.67107750473 | 5.29 | 6.745 | 5.125 | 202987 | 6.04200064 | DE |
| 26 | 0.71 | 14.5491803279 | 4.88 | 6.745 | 4.712 | 162394 | 5.62834618 | DE |
| 52 | 0.04 | 0.720720720721 | 5.55 | 6.865 | 4.712 | 160590 | 5.78900704 | DE |
| 156 | 2.16 | 62.9737609329 | 3.43 | 6.96 | 3.115 | 275387 | 4.78575652 | DE |
| 260 | 4.194 | 300.429799427 | 1.396 | 6.96 | 1.182 | 250690 | 3.96094904 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 5.59 | -0.06 | -1.06 | 5.64 | 5.715 | 5.575 | 163872 |
| 1742491800 | 5.65 | 0.09 | 1.62 | 5.5599999 | 5.665 | 5.54 | 146786 |
| 1742405400 | 5.5599999 | 0.08 | 1.46 | 5.46 | 5.5599999 | 5.46 | 92005 |
| 1742319000 | 5.48 | 0.03 | 0.55 | 5.575 | 5.595 | 5.47 | 163623 |
| 1742232600 | 5.45 | 0.08 | 1.49 | 5.38 | 5.51 | 5.375 | 315272 |
| 1741973400 | 5.37 | 0.04 | 0.85 | 5.3099999 | 5.37 | 5.3 | 152721 |
| 1741887000 | 5.325 | 0.02 | 0.28 | 5.365 | 5.4 | 5.29 | 162894 |
| 1741800600 | 5.3099999 | 0.16 | 3.11 | 5.21 | 5.3099999 | 5.21 | 225008 |
| 1741714200 | 5.15 | -0.1 | -1.81 | 5.245 | 5.26 | 5.125 | 201931 |
| 1741627800 | 5.245 | -0.12 | -2.15 | 5.33 | 5.365 | 5.2 | 389853 |
| 1741368600 | 5.36 | 0.02 | 0.28 | 5.34 | 5.455 | 5.305 | 256389 |
| 1741282200 | 5.345 | -0.2 | -3.52 | 5.84 | 5.84 | 5.3099999 | 438172 |
| 1741195800 | 5.54 | 0.04 | 0.64 | 5.615 | 5.7 | 5.495 | 217983 |
| 1741109400 | 5.505 | -0.28 | -4.84 | 5.6 | 5.705 | 5.4 | 299484 |
| 1741023000 | 5.785 | -0.09 | -1.53 | 5.915 | 5.97 | 5.745 | 186907 |
| 1740763800 | 5.875 | -0.02 | -0.25 | 5.93 | 5.94 | 5.84 | 195466 |
| 1740677400 | 5.89 | -0.06 | -0.93 | 5.8099999 | 5.95 | 5.8 | 156358 |
| 1740591000 | 5.945 | 0.02 | 0.34 | 5.965 | 5.99 | 5.885 | 114753 |
| 1740504600 | 5.925 | -0.16 | -2.55 | 6.08 | 6.1 | 5.925 | 129066 |
| 1740418200 | 6.08 | -0.13 | -2.01 | 6.16 | 6.17 | 6.0599999 | 103578 |
| 1740159000 | 6.205 | -0.03 | -0.40 | 6.25 | 6.3 | 6.195 | 124831 |
| 1740072600 | 6.23 | -0.06 | -0.95 | 6.26 | 6.29 | 6.13 | 108142 |
| 1739986200 | 6.29 | 0 | 0.00 | 6.29 | 6.32 | 6.22 | 84440 |
| 1739899800 | 6.29 | 0.02 | 0.32 | 6.28 | 6.3099999 | 6.25 | 86612 |
| 1739813400 | 6.2699999 | -0.03 | -0.48 | 6.3 | 6.34 | 6.265 | 89333 |
| 1739554200 | 6.3 | 0.03 | 0.48 | 6.2699999 | 6.36 | 6.2699999 | 113162 |
| 1739467800 | 6.2699999 | -0.12 | -1.88 | 6.34 | 6.4349999 | 6.23 | 263184 |
| 1739381400 | 6.39 | -0.14 | -2.14 | 6.46 | 6.47 | 6.25 | 211835 |
| 1739295000 | 6.53 | 0.05 | 0.77 | 6.5 | 6.545 | 6.475 | 101839 |
| 1739208600 | 6.48 | 0.09 | 1.41 | 6.43 | 6.51 | 6.4 | 164345 |
| 1738949400 | 6.39 | -0.06 | -0.93 | 6.45 | 6.45 | 6.345 | 124019 |
| 1738863000 | 6.45 | 0.02 | 0.31 | 6.45 | 6.585 | 6.41 | 142586 |
| 1738776600 | 6.43 | -0.02 | -0.23 | 6.48 | 6.5599999 | 6.39 | 136642 |
| 1738690200 | 6.445 | 0.19 | 2.96 | 6.26 | 6.45 | 6.175 | 197488 |
| 1738603800 | 6.26 | 0.06 | 1.05 | 6.095 | 6.385 | 6.095 | 197153 |
| 1738344600 | 6.195 | 0.02 | 0.32 | 6.18 | 6.255 | 6.14 | 185210 |
| 1738258200 | 6.175 | 0.06 | 0.98 | 6.3 | 6.39 | 6.135 | 243592 |
| 1738171800 | 6.115 | 0.02 | 0.25 | 6.1 | 6.15 | 6.045 | 129079 |
| 1738085400 | 6.1 | -0.12 | -1.85 | 6.22 | 6.22 | 6.1 | 139230 |
| 1737999000 | 6.215 | -0.02 | -0.24 | 6.2 | 6.295 | 6.15 | 170242 |
| 1737739800 | 6.23 | -0.11 | -1.74 | 6.3 | 6.34 | 6.21 | 214346 |
| 1737653400 | 6.34 | -0.24 | -3.57 | 6.605 | 6.63 | 6.11 | 427055 |
| 1737567000 | 6.575 | 0 | 0.00 | 6.575 | 6.575 | 6.575 | 0 |
| 1737480600 | 6.575 | -0.08 | -1.20 | 6.6 | 6.695 | 6.485 | 271264 |
| 1737394200 | 6.655 | -0.02 | -0.30 | 6.65 | 6.74 | 6.565 | 199483 |
| 1737135000 | 6.675 | 0.04 | 0.60 | 6.55 | 6.715 | 6.21 | 347733 |
| 1737048600 | 6.635 | -0.11 | -1.63 | 6.72 | 6.745 | 6.61 | 248092 |
| 1736962200 | 6.745 | 0.15 | 2.27 | 6.6 | 6.745 | 6.6 | 289876 |
| 1736875800 | 6.595 | 0.09 | 1.46 | 6.5 | 6.6 | 6.445 | 235190 |
| 1736789400 | 6.5 | 0.03 | 0.46 | 6.515 | 6.5599999 | 6.405 | 215096 |
| 1736530200 | 6.47 | 0.15 | 2.45 | 6.315 | 6.54 | 6.305 | 338356 |
| 1736443800 | 6.315 | 0.01 | 0.08 | 6.3099999 | 6.38 | 6.285 | 178546 |
| 1736357400 | 6.3099999 | 0.05 | 0.80 | 6.245 | 6.37 | 6.22 | 208862 |
| 1736271000 | 6.26 | 0.14 | 2.29 | 6.18 | 6.28 | 6.09 | 242012 |
| 1736184600 | 6.12 | 0.13 | 2.09 | 6 | 6.135 | 5.925 | 286964 |
| 1735925400 | 5.995 | 0.09 | 1.52 | 5.91 | 6.005 | 5.83 | 324618 |
| 1735839000 | 5.905 | 0.23 | 3.96 | 5.745 | 5.91 | 5.745 | 230099 |
| 1735666200 | 5.68 | 0.13 | 2.34 | 5.55 | 5.68 | 5.525 | 192019 |
| 1735579800 | 5.55 | 0.14 | 2.59 | 5.41 | 5.55 | 5.4 | 174767 |
| 1735320600 | 5.41 | 0.13 | 2.37 | 5.29 | 5.425 | 5.285 | 194170 |
| 1735061400 | 5.285 | 0.09 | 1.73 | 5.2 | 5.315 | 5.2 | 109068 |
| 1734975000 | 5.195 | 0 | 0.10 | 5.17 | 5.205 | 5.12 | 108533 |
| 1734715800 | 5.19 | -0.01 | -0.10 | 5.195 | 5.195 | 5.115 | 169570 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
