News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -4.77941176471 | 5.44 | 5.6 | 5.04 | 124914 | 5.38040123 | DE |
| 4 | 0.49 | 10.447761194 | 4.69 | 5.6 | 4.6 | 120662 | 5.0467127 | DE |
| 12 | 0 | 0 | 5.18 | 6.3 | 4.51 | 112973 | 5.0779134 | DE |
| 26 | 0.08 | 1.56862745098 | 5.1 | 6.3 | 4.51 | 62152 | 5.0621173 | DE |
| 52 | 1.9 | 57.9268292683 | 3.28 | 6.58 | 1.85 | 77290 | 5.01526344 | DE |
| 156 | -5.06 | -49.4140625 | 10.24 | 12.28 | 1.85 | 31364 | 5.11570564 | DE |
| 260 | -7.84 | -60.2150537634 | 13.02 | 13.28 | 1.85 | 30814 | 5.44820252 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735666200 | 5.18 | -0.08 | -1.52 | 5.18 | 5.22 | 5.04 | 144535 |
| 1735579800 | 5.26 | -0.22 | -4.01 | 5.44 | 5.5 | 5.26 | 81124 |
| 1735320600 | 5.48 | 0.14 | 2.62 | 5.38 | 5.5 | 5.32 | 154500 |
| 1735061400 | 5.34 | -0.1 | -1.84 | 5.44 | 5.6 | 5.28 | 139119 |
| 1734975000 | 5.44 | 0.55 | 11.25 | 4.95 | 5.44 | 4.91 | 426395 |
| 1734715800 | 4.89 | 0.23 | 4.94 | 5.0199999 | 5.18 | 4.7699999 | 653698 |
| 1734629400 | 4.66 | -0.08 | -1.69 | 4.7 | 4.72 | 4.62 | 49123 |
| 1734543000 | 4.74 | -0.01 | -0.21 | 4.75 | 4.8 | 4.7 | 13526 |
| 1734456600 | 4.75 | -0.09 | -1.86 | 4.82 | 4.82 | 4.73 | 22033 |
| 1734370200 | 4.84 | -0.09 | -1.83 | 4.89 | 4.9 | 4.76 | 54907 |
| 1734111000 | 4.93 | 0.03 | 0.61 | 4.86 | 5.0599999 | 4.86 | 59053 |
| 1734024600 | 4.9 | 0.06 | 1.24 | 4.8099999 | 4.91 | 4.78 | 50617 |
| 1733938200 | 4.84 | 0.15 | 3.20 | 4.74 | 4.95 | 4.65 | 96714 |
| 1733851800 | 4.69 | -0.02 | -0.42 | 4.72 | 4.75 | 4.67 | 46670 |
| 1733765400 | 4.71 | 0 | 0.00 | 4.7 | 4.7699999 | 4.69 | 29206 |
| 1733506200 | 4.71 | -0.06 | -1.26 | 4.72 | 4.74 | 4.62 | 77922 |
| 1733419800 | 4.7699999 | -0.01 | -0.21 | 4.82 | 4.92 | 4.74 | 83340 |
| 1733333400 | 4.78 | 0.08 | 1.70 | 4.7 | 4.8 | 4.6 | 90887 |
| 1733247000 | 4.7 | 0 | 0.00 | 4.69 | 4.72 | 4.64 | 43080 |
| 1733160600 | 4.7 | 0.06 | 1.29 | 4.62 | 4.88 | 4.54 | 135710 |
| 1732901400 | 4.64 | -0.05 | -1.07 | 4.68 | 4.72 | 4.61 | 86959 |
| 1732815000 | 4.69 | -0.11 | -2.29 | 4.7 | 4.72 | 4.66 | 18688 |
| 1732728600 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1732642200 | 4.8 | 0.05 | 1.05 | 4.8099999 | 5 | 4.67 | 149803 |
| 1732555800 | 4.75 | 0 | 0.00 | 4.79 | 4.85 | 4.71 | 52783 |
| 1732296600 | 4.75 | 0.09 | 1.93 | 4.67 | 4.7699999 | 4.66 | 59942 |
| 1732210200 | 4.66 | 0.06 | 1.30 | 4.6 | 4.69 | 4.51 | 41144 |
| 1732123800 | 4.6 | -0.2 | -4.17 | 4.8099999 | 4.86 | 4.55 | 112296 |
| 1732037400 | 4.8 | 0.05 | 1.05 | 4.8 | 4.87 | 4.71 | 52455 |
| 1731951000 | 4.75 | -0.14 | -2.86 | 4.85 | 4.88 | 4.73 | 67256 |
| 1731691800 | 4.89 | 0 | 0.00 | 4.86 | 4.89 | 4.8099999 | 42236 |
| 1731605400 | 4.89 | 0.05 | 1.03 | 4.89 | 4.93 | 4.85 | 28026 |
| 1731519000 | 4.84 | -0.14 | -2.81 | 4.96 | 4.96 | 4.8 | 110626 |
| 1731432600 | 4.98 | -0.02 | -0.40 | 5 | 5 | 4.91 | 50810 |
| 1731346200 | 5 | -0.12 | -2.34 | 5.04 | 5.1 | 4.99 | 104101 |
| 1731087000 | 5.12 | 0.1 | 1.99 | 5.0199999 | 5.12 | 4.95 | 30438 |
| 1731000600 | 5.0199999 | 0.12 | 2.45 | 4.9 | 5.0199999 | 4.88 | 53671 |
| 1730914200 | 4.9 | -0.05 | -1.01 | 4.98 | 5.0599999 | 4.88 | 77348 |
| 1730827800 | 4.95 | -0.01 | -0.20 | 4.96 | 5.04 | 4.93 | 39921 |
| 1730741400 | 4.96 | -0.16 | -3.13 | 5.1 | 5.16 | 4.96 | 64600 |
| 1730482200 | 5.12 | -0.02 | -0.39 | 5.1 | 5.16 | 4.98 | 61329 |
| 1730395800 | 5.14 | 0.16 | 3.21 | 4.99 | 5.26 | 4.95 | 136454 |
| 1730309400 | 4.98 | 0.08 | 1.63 | 4.93 | 4.99 | 4.9 | 42215 |
| 1730223000 | 4.9 | 0.01 | 0.20 | 4.93 | 4.93 | 4.86 | 38113 |
| 1730136600 | 4.89 | 0.01 | 0.20 | 4.9 | 4.98 | 4.8 | 76699 |
| 1729873800 | 4.88 | 0.07 | 1.46 | 4.9 | 4.97 | 4.73 | 319910 |
| 1729787400 | 4.8099999 | -0.91 | -15.91 | 4.96 | 5.1 | 4.8099999 | 993221 |
| 1729701000 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1729614600 | 5.72 | -0.3 | -4.98 | 6.1 | 6.1 | 5.64 | 108156 |
| 1729528200 | 6.0199999 | 0.08 | 1.35 | 6 | 6.3 | 5.82 | 253529 |
| 1729269000 | 5.94 | -0.1 | -1.66 | 6.04 | 6.1 | 5.94 | 87740 |
| 1729182600 | 6.04 | 0.14 | 2.37 | 6.0199999 | 6.0599999 | 5.92 | 70898 |
| 1729096200 | 5.9 | 0.18 | 3.15 | 5.76 | 6.1 | 5.76 | 107271 |
| 1729009800 | 5.72 | 0.32 | 5.93 | 5.7 | 6.16 | 5.6 | 288900 |
| 1728923400 | 5.4 | 0.34 | 6.72 | 5.2 | 5.6 | 5.14 | 160836 |
| 1728664200 | 5.0599999 | 0.07 | 1.40 | 4.99 | 5.0599999 | 4.9 | 44322 |
| 1728577800 | 4.99 | -0.13 | -2.54 | 5.14 | 5.14 | 4.9 | 45614 |
| 1728491400 | 5.12 | 0 | 0.00 | 5.12 | 5.18 | 5.0199999 | 22397 |
| 1728405000 | 5.12 | -0.08 | -1.54 | 5.18 | 5.24 | 5 | 31144 |
| 1728318600 | 5.2 | 0 | 0.00 | 5.2 | 5.28 | 5.2 | 15360 |
| 1728059400 | 5.2 | 0 | 0.00 | 5.3 | 5.3 | 5.2 | 26132 |
| 1727973000 | 5.2 | 0.08 | 1.56 | 5.18 | 5.36 | 5.16 | 24844 |
| 1727886600 | 5.12 | -0.08 | -1.54 | 5.2 | 5.26 | 5.12 | 10439 |
| 1727800200 | 5.2 | 0.1 | 1.96 | 5.16 | 5.4 | 5.12 | 50605 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
