News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.737463126844 | 6.78 | 7.35 | 6.6 | 16838 | 7.15837263 | DE |
| 4 | 1.45 | 27.4621212121 | 5.28 | 7.95 | 5.22 | 39369 | 6.90589899 | DE |
| 12 | -1.48 | -18.0267965895 | 8.21 | 8.22 | 5 | 33577 | 6.7076532 | DE |
| 26 | -0.29 | -4.13105413105 | 7.02 | 9.9 | 5 | 44060 | 7.86106635 | DE |
| 52 | 1.81 | 36.7886178862 | 4.92 | 9.9 | 3.75 | 47097 | 6.6642953 | DE |
| 156 | 5.22 | 345.695364238 | 1.51 | 9.9 | 0.9 | 24415 | 5.21382113 | DE |
| 260 | 4.83 | 254.210526316 | 1.9 | 9.9 | 0.724 | 22565 | 3.9092566 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 6.73 | -0.22 | -3.17 | 6.94 | 6.94 | 6.63 | 13923 |
| 1721838600 | 6.95 | 0.03 | 0.43 | 6.92 | 6.95 | 6.81 | 8081 |
| 1721752200 | 6.92 | -0.08 | -1.14 | 7.03 | 7.04 | 6.91 | 5819 |
| 1721665800 | 7 | -0.16 | -2.23 | 7.16 | 7.16 | 6.97 | 13865 |
| 1721406600 | 7.16 | -0.14 | -1.92 | 7.25 | 7.27 | 7.03 | 19462 |
| 1721320200 | 7.3 | 0.52 | 7.67 | 6.78 | 7.35 | 6.6 | 36964 |
| 1721233800 | 6.78 | -0.14 | -2.02 | 6.9 | 6.91 | 6.57 | 22622 |
| 1721147400 | 6.92 | -0.21 | -2.95 | 7.11 | 7.19 | 6.74 | 25016 |
| 1721061000 | 7.13 | -0.12 | -1.66 | 7.25 | 7.25 | 7.12 | 7795 |
| 1720801800 | 7.25 | -0.01 | -0.14 | 7.26 | 7.32 | 7.1 | 15031 |
| 1720715400 | 7.26 | 0.19 | 2.69 | 7.07 | 7.38 | 7.06 | 23193 |
| 1720629000 | 7.07 | -0.15 | -2.08 | 7.3 | 7.3 | 6.64 | 42089 |
| 1720542600 | 7.22 | -0.33 | -4.37 | 7.43 | 7.8 | 7.22 | 42373 |
| 1720456200 | 7.55 | 0.55 | 7.86 | 6.97 | 7.95 | 6.82 | 71180 |
| 1720197000 | 7 | -0.3 | -4.11 | 7.3 | 7.64 | 6.9 | 71868 |
| 1720110600 | 7.3 | -0.07 | -0.95 | 7.3 | 7.48 | 7.24 | 45658 |
| 1720024200 | 7.37 | 0.33 | 4.69 | 7.25 | 7.8 | 7.18 | 88514 |
| 1719937800 | 7.04 | 0.91 | 14.85 | 6.2 | 7.13 | 6.2 | 86939 |
| 1719851400 | 6.13 | 0.7 | 12.89 | 5.61 | 6.66 | 5.61 | 81026 |
| 1719592200 | 5.43 | -0.07 | -1.27 | 5.57 | 5.73 | 5.22 | 32441 |
| 1719505800 | 5.5 | 0.26 | 4.96 | 5.28 | 5.75 | 5.24 | 47445 |
| 1719419400 | 5.24 | -0.17 | -3.14 | 5.45 | 5.54 | 5.21 | 21220 |
| 1719333000 | 5.41 | -0.3 | -5.25 | 5.71 | 5.72 | 5.41 | 24055 |
| 1719246600 | 5.71 | 0.25 | 4.58 | 5.4 | 5.93 | 5 | 53965 |
| 1718987400 | 5.46 | -0.03 | -0.55 | 5.49 | 5.65 | 5.45 | 23964 |
| 1718901000 | 5.49 | 0.07 | 1.29 | 5.4 | 5.57 | 5.12 | 38013 |
| 1718814600 | 5.42 | -0.45 | -7.67 | 5.82 | 5.82 | 5.4 | 36256 |
| 1718728200 | 5.87 | 0.39 | 7.12 | 5.68 | 6.08 | 5.34 | 97382 |
| 1718641800 | 5.48 | -0.59 | -9.72 | 5.85 | 5.94 | 5.21 | 167346 |
| 1718382600 | 6.07 | -0.63 | -9.40 | 6.7 | 6.79 | 5.5199999 | 127365 |
| 1718296200 | 6.7 | -0.6 | -8.22 | 7.3 | 7.31 | 6.6 | 50069 |
| 1718209800 | 7.3 | 0.2 | 2.82 | 7.1 | 7.35 | 7.04 | 9148 |
| 1718123400 | 7.1 | -0.45 | -5.96 | 7.24 | 7.48 | 7.1 | 20713 |
| 1718037000 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1717777800 | 7.55 | 0.39 | 5.45 | 7.18 | 7.79 | 7.18 | 32963 |
| 1717691400 | 7.16 | -0.21 | -2.85 | 7.4 | 7.5 | 6.86 | 21501 |
| 1717605000 | 7.37 | 0.12 | 1.66 | 7.25 | 7.41 | 7.25 | 11230 |
| 1717518600 | 7.25 | 0.05 | 0.69 | 7.16 | 7.36 | 7.1 | 13758 |
| 1717432200 | 7.2 | -0.34 | -4.51 | 7.42 | 7.44 | 6.86 | 55912 |
| 1717173000 | 7.54 | -0.01 | -0.13 | 7.55 | 7.6 | 7.45 | 5572 |
| 1717086600 | 7.55 | 0.05 | 0.67 | 7.49 | 7.55 | 7.32 | 15304 |
| 1717000200 | 7.5 | -0.05 | -0.66 | 7.55 | 7.61 | 7.37 | 15129 |
| 1716913800 | 7.55 | -0.05 | -0.66 | 7.6 | 7.8 | 7.46 | 18280 |
| 1716827400 | 7.6 | 0.09 | 1.20 | 7.51 | 7.66 | 7.43 | 6106 |
| 1716568200 | 7.51 | -0.08 | -1.05 | 7.66 | 7.66 | 7.4 | 5277 |
| 1716481800 | 7.59 | 0.12 | 1.61 | 7.45 | 7.79 | 7.4 | 19922 |
| 1716395400 | 7.47 | -0.19 | -2.48 | 7.57 | 7.57 | 7.32 | 12156 |
| 1716309000 | 7.66 | -0.13 | -1.67 | 7.8 | 7.8 | 7.5 | 17226 |
| 1716222600 | 7.79 | 0.06 | 0.78 | 7.76 | 7.91 | 7.7 | 8919 |
| 1715963400 | 7.73 | -0.15 | -1.90 | 7.95 | 7.98 | 7.68 | 14615 |
| 1715877000 | 7.88 | 0.13 | 1.68 | 7.9 | 7.94 | 7.79 | 17004 |
| 1715790600 | 7.75 | 0.11 | 1.44 | 7.65 | 7.89 | 7.65 | 7598 |
| 1715704200 | 7.64 | -0.18 | -2.30 | 7.82 | 7.96 | 7.58 | 15759 |
| 1715617800 | 7.82 | 0.16 | 2.09 | 7.68 | 7.9 | 7.54 | 21402 |
| 1715358600 | 7.66 | 0.39 | 5.36 | 7.21 | 7.86 | 7.21 | 38725 |
| 1715272200 | 7.27 | -0.39 | -5.09 | 7.6 | 7.6 | 7.2 | 69237 |
| 1715185800 | 7.66 | -0.09 | -1.16 | 7.78 | 7.8 | 7.62 | 11772 |
| 1715099400 | 7.75 | -0.1 | -1.27 | 7.77 | 7.85 | 7.7 | 10696 |
| 1715013000 | 7.85 | -0.34 | -4.15 | 8.18 | 8.18 | 7.66 | 26680 |
| 1714753800 | 8.19 | 0.39 | 5.00 | 7.85 | 8.22 | 7.85 | 16329 |
| 1714667400 | 7.8 | -0.33 | -4.06 | 8.21 | 8.21 | 7.8 | 15074 |
| 1714494600 | 8.13 | 0.14 | 1.75 | 7.8 | 8.56 | 7.8 | 44775 |
| 1714408200 | 7.99 | -0.53 | -6.22 | 8.5 | 8.5 | 7.95 | 57744 |
| 1714149000 | 8.52 | 0 | 0.00 | 8.6 | 8.7899999 | 8.52 | 12078 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
