News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.354 | -10.5861244019 | 3.344 | 3.72 | 2.946 | 132039 | 3.29152976 | DE |
| 4 | -0.31 | -9.39393939394 | 3.3 | 3.72 | 2.668 | 150658 | 3.12781248 | DE |
| 12 | -2.03 | -40.438247012 | 5.02 | 5.02 | 2.668 | 82978 | 3.52131014 | DE |
| 26 | -1.01 | -25.25 | 4 | 5.37 | 2.668 | 74238 | 4.12928455 | DE |
| 52 | -3.11 | -50.9836065574 | 6.1 | 7.93 | 2.668 | 74686 | 5.14011322 | DE |
| 156 | -4.07 | -57.6487252125 | 7.06 | 10.4 | 1.612 | 119708 | 5.72903918 | DE |
| 260 | -4.495 | -60.0534402138 | 7.485 | 17.34 | 1.612 | 117114 | 7.20366365 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 2.998 | -0.2 | -6.37 | 3.184 | 3.184 | 2.974 | 132235 |
| 1734715800 | 3.202 | -0.1 | -3.03 | 3.274 | 3.274 | 3.13 | 77683 |
| 1734629400 | 3.302 | -0.18 | -5.11 | 3.388 | 3.586 | 3.2719999 | 124093 |
| 1734543000 | 3.48 | 0.07 | 1.93 | 3.538 | 3.6 | 3.432 | 68530 |
| 1734456600 | 3.414 | 0.08 | 2.46 | 3.344 | 3.72 | 3.332 | 257652 |
| 1734370200 | 3.332 | 0.11 | 3.35 | 3.194 | 3.366 | 3.19 | 80575 |
| 1734111000 | 3.224 | -0.07 | -2.01 | 3.394 | 3.44 | 3.224 | 99170 |
| 1734024600 | 3.29 | 0 | 0.00 | 3.32 | 3.458 | 3.224 | 139552 |
| 1733938200 | 3.29 | 0.1 | 3.07 | 3.2 | 3.44 | 3.156 | 134064 |
| 1733851800 | 3.192 | 0.1 | 3.23 | 3.148 | 3.462 | 3.13 | 419014 |
| 1733765400 | 3.092 | -0 | -0.06 | 3.108 | 3.33 | 2.978 | 257594 |
| 1733506200 | 3.094 | 0.29 | 10.50 | 2.7759999 | 3.136 | 2.7599999 | 186510 |
| 1733419800 | 2.8 | 0.01 | 0.21 | 2.8 | 2.932 | 2.722 | 126280 |
| 1733333400 | 2.794 | 0.09 | 3.25 | 2.71 | 2.834 | 2.706 | 73929 |
| 1733247000 | 2.706 | -0.11 | -3.77 | 2.812 | 2.904 | 2.668 | 126916 |
| 1733160600 | 2.812 | -0.17 | -5.64 | 2.958 | 2.958 | 2.7879999 | 143775 |
| 1732901400 | 2.98 | 0.01 | 0.47 | 2.91 | 3.02 | 2.896 | 120339 |
| 1732815000 | 2.966 | -0.13 | -4.32 | 3.09 | 3.196 | 2.954 | 134534 |
| 1732728600 | 3.1 | -0.12 | -3.73 | 3.17 | 3.192 | 3.058 | 107015 |
| 1732642200 | 3.22 | -0.11 | -3.30 | 3.3 | 3.3 | 3.14 | 160051 |
| 1732555800 | 3.33 | -0.17 | -4.86 | 3.546 | 3.55 | 3.322 | 90235 |
| 1732296600 | 3.5 | -0.06 | -1.63 | 3.6 | 3.6 | 3.45 | 74602 |
| 1732210200 | 3.558 | -0.02 | -0.56 | 3.67 | 3.67 | 3.5 | 42596 |
| 1732123800 | 3.578 | -0.02 | -0.61 | 3.626 | 3.726 | 3.54 | 24079 |
| 1732037400 | 3.6 | -0.08 | -2.12 | 3.692 | 3.712 | 3.528 | 40414 |
| 1731951000 | 3.678 | 0.01 | 0.16 | 3.672 | 3.76 | 3.652 | 37114 |
| 1731691800 | 3.672 | -0.23 | -5.80 | 3.898 | 3.898 | 3.642 | 32699 |
| 1731605400 | 3.898 | 0.11 | 2.85 | 3.7 | 3.93 | 3.7 | 58293 |
| 1731519000 | 3.79 | 0 | 0.00 | 3.79 | 3.79 | 3.79 | 0 |
| 1731432600 | 3.79 | -0.16 | -4.10 | 3.95 | 3.95 | 3.72 | 57316 |
| 1731346200 | 3.952 | -0 | -0.05 | 4.002 | 4.0599999 | 3.898 | 56255 |
| 1731087000 | 3.954 | 0.02 | 0.61 | 3.98 | 4.0599999 | 3.93 | 73841 |
| 1731000600 | 3.93 | 0.06 | 1.45 | 3.874 | 3.992 | 3.87 | 32275 |
| 1730914200 | 3.874 | -0.04 | -0.97 | 3.88 | 3.988 | 3.85 | 78869 |
| 1730827800 | 3.912 | -0.06 | -1.46 | 3.96 | 3.972 | 3.872 | 39981 |
| 1730741400 | 3.97 | 0 | 0.05 | 3.992 | 4.03 | 3.928 | 54262 |
| 1730482200 | 3.968 | 0.03 | 0.71 | 3.94 | 4.0279999 | 3.888 | 44765 |
| 1730395800 | 3.94 | -0.02 | -0.51 | 3.93 | 4.05 | 3.9 | 78534 |
| 1730309400 | 3.96 | -0.21 | -4.94 | 4.15 | 4.15 | 3.94 | 158183 |
| 1730223000 | 4.166 | -0.03 | -0.81 | 4.226 | 4.226 | 4.138 | 23576 |
| 1730136600 | 4.2 | 0.04 | 0.96 | 4.2 | 4.268 | 4.064 | 80103 |
| 1729873800 | 4.16 | -0.21 | -4.81 | 4.32 | 4.32 | 4.142 | 100003 |
| 1729787400 | 4.37 | -0.11 | -2.41 | 4.468 | 4.47 | 4.33 | 47397 |
| 1729701000 | 4.478 | -0.08 | -1.80 | 4.534 | 4.6 | 4.468 | 34658 |
| 1729614600 | 4.5599999 | 0.05 | 1.06 | 4.5 | 4.648 | 4.472 | 43608 |
| 1729528200 | 4.5119999 | 0.03 | 0.71 | 4.41 | 4.558 | 4.41 | 42442 |
| 1729269000 | 4.48 | 0.06 | 1.40 | 4.4 | 4.522 | 4.4 | 38741 |
| 1729182600 | 4.418 | 0.07 | 1.56 | 4.33 | 4.486 | 4.33 | 38103 |
| 1729096200 | 4.35 | -0.03 | -0.78 | 4.37 | 4.4 | 4.29 | 38292 |
| 1729009800 | 4.384 | -0.02 | -0.36 | 4.39 | 4.44 | 4.358 | 27489 |
| 1728923400 | 4.4 | -0.02 | -0.50 | 4.41 | 4.438 | 4.382 | 19990 |
| 1728664200 | 4.422 | -0.05 | -1.07 | 4.404 | 4.44 | 4.404 | 26632 |
| 1728577800 | 4.47 | 0 | 0.00 | 4.47 | 4.47 | 4.47 | 0 |
| 1728491400 | 4.47 | -0.03 | -0.67 | 4.468 | 4.614 | 4.456 | 18065 |
| 1728405000 | 4.5 | -0.02 | -0.49 | 4.5199999 | 4.524 | 4.452 | 22700 |
| 1728318600 | 4.522 | -0.15 | -3.29 | 4.64 | 4.666 | 4.51 | 34839 |
| 1728059400 | 4.676 | 0.09 | 1.96 | 4.6 | 4.7779999 | 4.6 | 40895 |
| 1727973000 | 4.586 | 0.06 | 1.28 | 4.55 | 4.7 | 4.44 | 42417 |
| 1727886600 | 4.5279999 | -0.12 | -2.67 | 4.65 | 4.656 | 4.462 | 50719 |
| 1727800200 | 4.652 | -0.32 | -6.40 | 5.0199999 | 5.0199999 | 4.65 | 104307 |
| 1727713800 | 4.97 | 0.3 | 6.47 | 4.67 | 5.13 | 4.654 | 135282 |
| 1727454600 | 4.668 | 0.25 | 5.56 | 4.432 | 4.718 | 4.432 | 59747 |
| 1727368200 | 4.422 | 0.08 | 1.89 | 4.35 | 4.498 | 4.35 | 24861 |
| 1727281800 | 4.34 | -0.01 | -0.28 | 4.36 | 4.412 | 4.32 | 16049 |
| 1727195400 | 4.352 | 0.03 | 0.60 | 4.364 | 4.462 | 4.33 | 24459 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
