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 | -0.04 | -0.84388185654 | 4.74 | 4.8 | 4.66 | 927 | 4.71551337 | DE |
| 4 | -0.12 | -2.48962655602 | 4.82 | 4.96 | 4.66 | 872 | 4.78879648 | DE |
| 12 | -0.35 | -6.93069306931 | 5.05 | 5.05 | 4.26 | 1503 | 4.76206259 | DE |
| 26 | -1.75 | -27.1317829457 | 6.45 | 6.45 | 4.26 | 1593 | 5.14269353 | DE |
| 52 | 0.1 | 2.17391304348 | 4.6 | 7.15 | 4.26 | 2054 | 5.51389615 | DE |
| 156 | -1.46 | -23.7012987013 | 6.16 | 7.15 | 4.06 | 1493 | 5.21061868 | DE |
| 260 | -0.04 | -0.84388185654 | 4.74 | 8.4 | 3.42 | 2672 | 5.53571687 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 4.7 | -0.08 | -1.67 | 4.7 | 4.7 | 4.7 | 174 |
| 1732815000 | 4.78 | 0.04 | 0.84 | 4.78 | 4.78 | 4.78 | 218 |
| 1732728600 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1732642200 | 4.74 | 0.08 | 1.72 | 4.7 | 4.74 | 4.7 | 622 |
| 1732555800 | 4.66 | -0.08 | -1.69 | 4.68 | 4.68 | 4.66 | 2080 |
| 1732296600 | 4.74 | 0 | 0.00 | 4.74 | 4.76 | 4.74 | 612 |
| 1732210200 | 4.74 | -0.06 | -1.25 | 4.8 | 4.8 | 4.74 | 1620 |
| 1732123800 | 4.8 | -0.1 | -2.04 | 4.94 | 4.94 | 4.8 | 3143 |
| 1732037400 | 4.9 | -0.06 | -1.21 | 4.96 | 4.96 | 4.9 | 399 |
| 1731951000 | 4.96 | 0 | 0.00 | 4.9 | 4.96 | 4.9 | 575 |
| 1731691800 | 4.96 | 0.08 | 1.64 | 4.9 | 4.96 | 4.9 | 900 |
| 1731605400 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 332 |
| 1731519000 | 4.88 | 0 | 0.00 | 4.86 | 4.88 | 4.86 | 593 |
| 1731432600 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 600 |
| 1731346200 | 4.88 | 0.14 | 2.95 | 4.74 | 4.88 | 4.74 | 814 |
| 1731087000 | 4.74 | -0.06 | -1.25 | 4.74 | 4.74 | 4.74 | 80 |
| 1731000600 | 4.8 | 0 | 0.00 | 4.78 | 4.8 | 4.74 | 752 |
| 1730914200 | 4.8 | 0.08 | 1.69 | 4.74 | 4.8 | 4.74 | 451 |
| 1730827800 | 4.72 | -0.02 | -0.42 | 4.72 | 4.72 | 4.72 | 490 |
| 1730741400 | 4.74 | -0.08 | -1.66 | 4.68 | 4.78 | 4.68 | 1298 |
| 1730482200 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 478 |
| 1730395800 | 4.82 | -0.02 | -0.41 | 4.84 | 4.84 | 4.68 | 501 |
| 1730309400 | 4.84 | 0.16 | 3.42 | 4.68 | 4.84 | 4.66 | 4424 |
| 1730223000 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 1186 |
| 1730136600 | 4.68 | -0.2 | -4.10 | 4.72 | 4.72 | 4.68 | 1866 |
| 1729873800 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 52 |
| 1729787400 | 4.88 | 0.22 | 4.72 | 4.7 | 4.88 | 4.7 | 5525 |
| 1729701000 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 30 |
| 1729614600 | 4.66 | 0.06 | 1.30 | 4.6 | 4.66 | 4.6 | 640 |
| 1729528200 | 4.6 | 0 | 0.00 | 4.68 | 4.7 | 4.6 | 2195 |
| 1729269000 | 4.6 | 0.1 | 2.22 | 4.58 | 4.6 | 4.58 | 297 |
| 1729182600 | 4.5 | 0.02 | 0.45 | 4.32 | 4.6 | 4.26 | 3900 |
| 1729096200 | 4.48 | -0.02 | -0.44 | 4.26 | 4.5 | 4.26 | 1881 |
| 1729009800 | 4.5 | -0.08 | -1.75 | 4.5 | 4.5 | 4.5 | 428 |
| 1728923400 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 738 |
| 1728664200 | 4.58 | -0.18 | -3.78 | 4.32 | 4.66 | 4.32 | 11401 |
| 1728577800 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 34 |
| 1728491400 | 4.76 | -0.04 | -0.83 | 4.76 | 4.76 | 4.76 | 57 |
| 1728405000 | 4.8 | -0.1 | -2.04 | 4.9 | 4.9 | 4.8 | 1145 |
| 1728318600 | 4.9 | 0 | 0.00 | 4.8 | 4.9 | 4.8 | 1923 |
| 1728059400 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1727973000 | 4.9 | 0.14 | 2.94 | 4.9 | 4.9 | 4.84 | 1402 |
| 1727886600 | 4.76 | -0.12 | -2.46 | 4.74 | 4.78 | 4.72 | 2207 |
| 1727800200 | 4.88 | -0.02 | -0.41 | 4.9 | 4.9 | 4.88 | 367 |
| 1727713800 | 4.9 | 0 | 0.00 | 4.84 | 5 | 4.8 | 1486 |
| 1727454600 | 4.9 | -0.08 | -1.61 | 4.84 | 4.92 | 4.84 | 2777 |
| 1727368200 | 4.98 | 0.08 | 1.63 | 4.9 | 4.98 | 4.9 | 730 |
| 1727281800 | 4.9 | -0.06 | -1.21 | 5 | 5 | 4.9 | 1186 |
| 1727195400 | 4.96 | 0.16 | 3.33 | 4.82 | 4.96 | 4.8 | 3408 |
| 1727109000 | 4.8 | -0.12 | -2.44 | 4.66 | 4.8 | 4.66 | 702 |
| 1726849800 | 4.92 | -0.02 | -0.40 | 4.94 | 4.94 | 4.92 | 301 |
| 1726763400 | 4.94 | 0.1 | 2.07 | 4.84 | 4.94 | 4.84 | 2336 |
| 1726677000 | 4.84 | -0.06 | -1.22 | 4.9 | 4.94 | 4.84 | 1568 |
| 1726590600 | 4.9 | -0.04 | -0.81 | 4.92 | 4.92 | 4.78 | 485 |
| 1726504200 | 4.94 | 0.32 | 6.93 | 4.7 | 4.94 | 4.7 | 4417 |
| 1726245000 | 4.62 | -0.08 | -1.70 | 4.72 | 4.72 | 4.62 | 1000 |
| 1726158600 | 4.7 | 0.04 | 0.86 | 4.68 | 4.7 | 4.68 | 1294 |
| 1726072200 | 4.66 | 0.02 | 0.43 | 4.64 | 4.66 | 4.64 | 185 |
| 1725985800 | 4.64 | -0.14 | -2.93 | 4.82 | 4.82 | 4.64 | 4015 |
| 1725899400 | 4.78 | -0.27 | -5.35 | 5.05 | 5.05 | 4.76 | 1768 |
| 1725640200 | 5.05 | -0.05 | -0.98 | 5.05 | 5.05 | 5.05 | 805 |
| 1725553800 | 5.1 | 0.05 | 0.99 | 5.05 | 5.15 | 5.05 | 758 |
| 1725467400 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1725381000 | 5.05 | 0.05 | 1.00 | 5 | 5.05 | 5 | 144 |
| 1725294600 | 5 | -0.3 | -5.66 | 5.3 | 5.3 | 5 | 1363 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
