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 | -0.024 | -0.716417910448 | 3.35 | 3.368 | 3.266 | 1029996 | 3.30518935 | DE |
| 4 | -0.178 | -5.0799086758 | 3.504 | 3.616 | 3.266 | 1101821 | 3.44899544 | DE |
| 12 | -0.126 | -3.65005793743 | 3.452 | 3.68 | 3.266 | 845522 | 3.48423377 | DE |
| 26 | -0.35 | -9.521218716 | 3.676 | 3.826 | 3.266 | 646847 | 3.53655364 | DE |
| 52 | -0.396 | -10.6394411607 | 3.722 | 4.466 | 3.266 | 615887 | 3.71855966 | DE |
| 156 | 0.154 | 4.85498108449 | 3.172 | 4.466 | 2.804 | 803441 | 3.58930783 | DE |
| 260 | 0.466 | 16.2937062937 | 2.86 | 4.466 | 1.85 | 857538 | 3.19155399 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 3.326 | -0 | -0.12 | 3.33 | 3.344 | 3.312 | 820716 |
| 1740504600 | 3.33 | 0.04 | 1.22 | 3.31 | 3.352 | 3.31 | 977226 |
| 1740418200 | 3.29 | 0.01 | 0.24 | 3.294 | 3.318 | 3.266 | 944290 |
| 1740159000 | 3.282 | -0.03 | -0.85 | 3.322 | 3.346 | 3.282 | 1108432 |
| 1740072600 | 3.31 | -0 | -0.12 | 3.312 | 3.334 | 3.306 | 719377 |
| 1739986200 | 3.314 | -0.04 | -1.13 | 3.35 | 3.368 | 3.312 | 1400654 |
| 1739899800 | 3.352 | -0.01 | -0.24 | 3.36 | 3.366 | 3.336 | 736935 |
| 1739813400 | 3.36 | -0.06 | -1.64 | 3.428 | 3.436 | 3.36 | 1423732 |
| 1739554200 | 3.416 | -0.14 | -3.83 | 3.55 | 3.55 | 3.358 | 4106189 |
| 1739467800 | 3.552 | 0.04 | 1.20 | 3.504 | 3.574 | 3.504 | 783349 |
| 1739381400 | 3.51 | -0.03 | -0.74 | 3.526 | 3.56 | 3.498 | 514505 |
| 1739295000 | 3.536 | -0.04 | -1.01 | 3.596 | 3.596 | 3.532 | 650594 |
| 1739208600 | 3.572 | 0.01 | 0.28 | 3.568 | 3.616 | 3.568 | 722385 |
| 1738949400 | 3.562 | -0.02 | -0.50 | 3.578 | 3.58 | 3.546 | 4863453 |
| 1738863000 | 3.58 | 0.06 | 1.70 | 3.51 | 3.608 | 3.51 | 794572 |
| 1738776600 | 3.52 | -0.01 | -0.28 | 3.53 | 3.558 | 3.502 | 541898 |
| 1738690200 | 3.53 | 0.02 | 0.46 | 3.512 | 3.53 | 3.498 | 392368 |
| 1738603800 | 3.514 | -0.02 | -0.45 | 3.502 | 3.522 | 3.48 | 424767 |
| 1738344600 | 3.53 | 0.01 | 0.34 | 3.522 | 3.538 | 3.514 | 367847 |
| 1738258200 | 3.518 | 0.02 | 0.46 | 3.506 | 3.528 | 3.498 | 343193 |
| 1738171800 | 3.502 | -0 | -0.06 | 3.504 | 3.512 | 3.484 | 220644 |
| 1738085400 | 3.504 | 0 | 0.11 | 3.508 | 3.508 | 3.488 | 163322 |
| 1737999000 | 3.5 | -0 | -0.11 | 3.48 | 3.514 | 3.48 | 369093 |
| 1737739800 | 3.504 | 0.02 | 0.63 | 3.49 | 3.51 | 3.476 | 362645 |
| 1737653400 | 3.482 | 0.02 | 0.52 | 3.454 | 3.514 | 3.454 | 432576 |
| 1737567000 | 3.464 | -0.01 | -0.29 | 3.472 | 3.5 | 3.464 | 464542 |
| 1737480600 | 3.474 | -0.01 | -0.29 | 3.474 | 3.48 | 3.45 | 503695 |
| 1737394200 | 3.484 | -0.03 | -0.74 | 3.51 | 3.522 | 3.476 | 695337 |
| 1737135000 | 3.51 | -0 | -0.11 | 3.5 | 3.536 | 3.5 | 338761 |
| 1737048600 | 3.514 | 0.02 | 0.46 | 3.51 | 3.528 | 3.496 | 408217 |
| 1736962200 | 3.498 | 0.01 | 0.40 | 3.494 | 3.52 | 3.48 | 405891 |
| 1736875800 | 3.484 | 0.02 | 0.58 | 3.49 | 3.508 | 3.468 | 266020 |
| 1736789400 | 3.464 | 0.02 | 0.52 | 3.44 | 3.474 | 3.422 | 507554 |
| 1736530200 | 3.446 | -0.2 | -5.38 | 3.498 | 3.516 | 3.446 | 1040175 |
| 1736443800 | 3.642 | 0.03 | 0.89 | 3.592 | 3.656 | 3.586 | 1038563 |
| 1736357400 | 3.61 | -0.02 | -0.61 | 3.64 | 3.64 | 3.56 | 783989 |
| 1736271000 | 3.632 | -0.01 | -0.22 | 3.656 | 3.656 | 3.63 | 594905 |
| 1736184600 | 3.64 | -0.02 | -0.44 | 3.68 | 3.68 | 3.622 | 826198 |
| 1735925400 | 3.656 | -0.01 | -0.22 | 3.664 | 3.68 | 3.634 | 1008920 |
| 1735839000 | 3.664 | 0.07 | 2.06 | 3.6 | 3.664 | 3.58 | 875825 |
| 1735666200 | 3.59 | 0.03 | 0.90 | 3.564 | 3.594 | 3.556 | 176706 |
| 1735579800 | 3.558 | -0.02 | -0.61 | 3.558 | 3.572 | 3.55 | 517965 |
| 1735320600 | 3.58 | 0.03 | 0.73 | 3.55 | 3.588 | 3.546 | 1101532 |
| 1735061400 | 3.554 | 0.01 | 0.40 | 3.558 | 3.558 | 3.504 | 384559 |
| 1734975000 | 3.54 | 0.06 | 1.72 | 3.48 | 3.566 | 3.474 | 1081306 |
| 1734715800 | 3.48 | 0.08 | 2.23 | 3.43 | 3.496 | 3.406 | 5320625 |
| 1734629400 | 3.404 | -0.02 | -0.47 | 3.426 | 3.43 | 3.394 | 428474 |
| 1734543000 | 3.42 | -0 | -0.06 | 3.42 | 3.43 | 3.392 | 598563 |
| 1734456600 | 3.422 | -0.03 | -0.98 | 3.452 | 3.46 | 3.42 | 783954 |
| 1734370200 | 3.456 | 0 | 0.12 | 3.444 | 3.462 | 3.436 | 376276 |
| 1734111000 | 3.452 | -0 | -0.06 | 3.444 | 3.482 | 3.436 | 456414 |
| 1734024600 | 3.454 | 0 | 0.12 | 3.444 | 3.456 | 3.428 | 398139 |
| 1733938200 | 3.45 | 0.04 | 1.05 | 3.416 | 3.458 | 3.414 | 379649 |
| 1733851800 | 3.414 | -0.03 | -0.76 | 3.43 | 3.438 | 3.412 | 541031 |
| 1733765400 | 3.44 | 0.02 | 0.53 | 3.43 | 3.452 | 3.416 | 349452 |
| 1733506200 | 3.422 | -0.06 | -1.78 | 3.484 | 3.494 | 3.42 | 333774 |
| 1733419800 | 3.484 | 0 | 0.00 | 3.482 | 3.522 | 3.482 | 585925 |
| 1733333400 | 3.484 | 0.04 | 1.10 | 3.452 | 3.498 | 3.432 | 876802 |
| 1733247000 | 3.446 | 0.04 | 1.29 | 3.42 | 3.454 | 3.394 | 547535 |
| 1733160600 | 3.402 | -0.03 | -0.82 | 3.43 | 3.444 | 3.4 | 680099 |
| 1732901400 | 3.43 | -0.03 | -0.87 | 3.458 | 3.458 | 3.416 | 869811 |
| 1732815000 | 3.46 | -0.01 | -0.17 | 3.482 | 3.482 | 3.448 | 296753 |
| 1732728600 | 3.466 | -0.02 | -0.69 | 3.49 | 3.49 | 3.442 | 464379 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
