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 | 0.068 | 0.694302634266 | 9.794 | 9.942 | 9.708 | 5778993 | 9.82883286 | DE |
| 4 | -0.383 | -3.73840897999 | 10.245 | 10.385 | 9.666 | 6350909 | 9.94429928 | DE |
| 12 | -0.598 | -5.71701720841 | 10.46 | 10.975 | 9.646 | 6417698 | 10.23994347 | DE |
| 26 | -0.978 | -9.0221402214 | 10.84 | 10.975 | 9.192 | 6454357 | 10.1131676 | DE |
| 52 | -1.188 | -10.7511312217 | 11.05 | 11.414 | 9.192 | 5830127 | 10.37678323 | DE |
| 156 | 0.138 | 1.41916906623 | 9.724 | 11.938 | 8.926 | 6502482 | 10.39599121 | DE |
| 260 | -4.783 | -32.6596107887 | 14.645 | 15.38 | 8.632 | 7077264 | 10.48698987 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 9.918 | 0.03 | 0.30 | 9.9 | 9.934 | 9.862 | 4756713 |
| 1732037400 | 9.888 | 0.03 | 0.35 | 9.83 | 9.894 | 9.772 | 4779105 |
| 1731951000 | 9.8539999 | 0.06 | 0.61 | 9.836 | 9.868 | 9.796 | 4061045 |
| 1731691800 | 9.794 | 0.04 | 0.39 | 9.75 | 9.832 | 9.734 | 8028716 |
| 1731605400 | 9.756 | 0.06 | 0.66 | 9.794 | 9.8059999 | 9.708 | 7269385 |
| 1731519000 | 9.692 | -0.06 | -0.64 | 9.73 | 9.788 | 9.666 | 5560778 |
| 1731432600 | 9.754 | -0.21 | -2.13 | 9.9 | 9.922 | 9.724 | 10078516 |
| 1731346200 | 9.966 | 0.08 | 0.85 | 9.924 | 10.01 | 9.912 | 6480121 |
| 1731087000 | 9.882 | 0.08 | 0.80 | 9.816 | 9.92 | 9.8059999 | 5625623 |
| 1731000600 | 9.804 | -0.15 | -1.49 | 9.95 | 9.99 | 9.804 | 7108709 |
| 1730914200 | 9.952 | -0.11 | -1.12 | 10.08 | 10.08 | 9.86 | 10710831 |
| 1730827800 | 10.065 | -0.04 | -0.35 | 10.08 | 10.155 | 10.045 | 3047056 |
| 1730741400 | 10.1 | 0.04 | 0.40 | 10.04 | 10.145 | 10.035 | 3410788 |
| 1730482200 | 10.06 | -0.04 | -0.35 | 10.055 | 10.165 | 10.055 | 4762588 |
| 1730395800 | 10.095 | 0.12 | 1.17 | 9.958 | 10.095 | 9.9019999 | 9133885 |
| 1730309400 | 9.978 | -0.14 | -1.40 | 10.055 | 10.07 | 9.916 | 8336391 |
| 1730223000 | 10.12 | 0.07 | 0.70 | 10.085 | 10.13 | 10.035 | 5162290 |
| 1730136600 | 10.05 | -0.06 | -0.54 | 10.1 | 10.155 | 10.01 | 4888183 |
| 1729873800 | 10.105 | -0.14 | -1.37 | 10.265 | 10.265 | 10.04 | 6456416 |
| 1729787400 | 10.245 | 0.11 | 1.14 | 10.245 | 10.385 | 10.225 | 7361038 |
| 1729701000 | 10.13 | 0.03 | 0.30 | 10.08 | 10.175 | 10.07 | 6635549 |
| 1729614600 | 10.1 | -0.01 | -0.10 | 10.08 | 10.1 | 10.005 | 4823626 |
| 1729528200 | 10.11 | -0.07 | -0.64 | 10.145 | 10.15 | 10.065 | 5014787 |
| 1729269000 | 10.175 | -0.1 | -0.97 | 10.255 | 10.265 | 10.145 | 5401541 |
| 1729182600 | 10.275 | 0.04 | 0.44 | 10.225 | 10.335 | 10.21 | 6825020 |
| 1729096200 | 10.23 | 0.16 | 1.54 | 10.125 | 10.29 | 10.095 | 8466278 |
| 1729009800 | 10.075 | 0.05 | 0.50 | 10.12 | 10.135 | 10.015 | 6539676 |
| 1728923400 | 10.025 | -0.02 | -0.20 | 10.05 | 10.11 | 10.025 | 3776417 |
| 1728664200 | 10.045 | -0.1 | -0.99 | 10.12 | 10.14 | 10.015 | 5652507 |
| 1728577800 | 10.145 | 0 | 0.05 | 10.15 | 10.205 | 10.115 | 3779584 |
| 1728491400 | 10.14 | 0.06 | 0.60 | 10.085 | 10.15 | 10.065 | 4816596 |
| 1728405000 | 10.08 | 0.17 | 1.72 | 9.95 | 10.145 | 9.94 | 6473594 |
| 1728318600 | 9.91 | 0.13 | 1.35 | 9.82 | 9.956 | 9.744 | 5610665 |
| 1728059400 | 9.778 | -0.01 | -0.14 | 9.8 | 9.896 | 9.72 | 10076646 |
| 1727973000 | 9.792 | -0.39 | -3.86 | 9.928 | 9.978 | 9.646 | 18539593 |
| 1727886600 | 10.185 | -0.15 | -1.40 | 10.28 | 10.295 | 10.135 | 6835414 |
| 1727800200 | 10.33 | 0.04 | 0.44 | 10.325 | 10.37 | 10.265 | 7110345 |
| 1727713800 | 10.285 | -0.15 | -1.39 | 10.415 | 10.43 | 10.245 | 9581366 |
| 1727454600 | 10.43 | -0.05 | -0.43 | 10.45 | 10.48 | 10.39 | 7023917 |
| 1727368200 | 10.475 | -0.18 | -1.64 | 10.665 | 10.69 | 10.34 | 11304588 |
| 1727281800 | 10.65 | -0.14 | -1.25 | 10.74 | 10.74 | 10.575 | 6886133 |
| 1727195400 | 10.785 | -0.08 | -0.69 | 10.835 | 10.84 | 10.64 | 4849098 |
| 1727109000 | 10.86 | 0.03 | 0.28 | 10.83 | 10.865 | 10.765 | 4830231 |
| 1726849800 | 10.83 | 0.05 | 0.51 | 10.79 | 10.92 | 10.78 | 13093897 |
| 1726763400 | 10.775 | -0.14 | -1.24 | 10.93 | 10.94 | 10.705 | 6798817 |
| 1726677000 | 10.91 | 0.07 | 0.65 | 10.85 | 10.935 | 10.825 | 5486158 |
| 1726590600 | 10.84 | -0.07 | -0.60 | 10.94 | 10.975 | 10.805 | 5423065 |
| 1726504200 | 10.905 | 0.04 | 0.32 | 10.83 | 10.935 | 10.795 | 3472468 |
| 1726245000 | 10.87 | 0.09 | 0.83 | 10.8 | 10.91 | 10.78 | 5933697 |
| 1726158600 | 10.78 | 0.01 | 0.09 | 10.77 | 10.795 | 10.695 | 3436001 |
| 1726072200 | 10.77 | -0.01 | -0.05 | 10.78 | 10.81 | 10.68 | 5138556 |
| 1725985800 | 10.775 | 0.03 | 0.23 | 10.695 | 10.785 | 10.69 | 4069161 |
| 1725899400 | 10.75 | -0.05 | -0.42 | 10.77 | 10.795 | 10.66 | 5564980 |
| 1725640200 | 10.795 | 0.03 | 0.28 | 10.71 | 10.795 | 10.69 | 6114474 |
| 1725553800 | 10.765 | 0.13 | 1.22 | 10.65 | 10.835 | 10.62 | 7233984 |
| 1725467400 | 10.635 | 0.11 | 1.05 | 10.53 | 10.64 | 10.53 | 5410653 |
| 1725381000 | 10.525 | 0.05 | 0.53 | 10.5 | 10.525 | 10.435 | 3640841 |
| 1725294600 | 10.47 | 0.17 | 1.65 | 10.33 | 10.49 | 10.33 | 4203800 |
| 1725035400 | 10.3 | -0.1 | -0.91 | 10.4 | 10.42 | 10.255 | 8697795 |
| 1724949000 | 10.395 | -0.04 | -0.38 | 10.46 | 10.52 | 10.385 | 3472194 |
| 1724862600 | 10.435 | 0.05 | 0.53 | 10.4 | 10.445 | 10.375 | 3503027 |
| 1724776200 | 10.38 | 0.06 | 0.58 | 10.33 | 10.41 | 10.31 | 3190028 |
| 1724689800 | 10.32 | 0.04 | 0.44 | 10.255 | 10.35 | 10.255 | 3626631 |
| 1724430600 | 10.275 | 0.1 | 0.98 | 10.215 | 10.275 | 10.17 | 3421220 |
| 1724344200 | 10.175 | -0.03 | -0.25 | 10.235 | 10.265 | 10.165 | 3211993 |
| 1724257800 | 10.2 | 0 | 0.00 | 10.2 | 10.215 | 10.165 | 2744093 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
