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 | 0.394477317554 | 10.14 | 10.22 | 10.1 | 7459 | 10.17183997 | DE |
| 4 | -0.06 | -0.5859375 | 10.24 | 10.32 | 10.06 | 14882 | 10.22644035 | DE |
| 12 | 0.54 | 5.60165975104 | 9.64 | 10.32 | 9.21 | 35014 | 9.91435906 | DE |
| 26 | 2.63 | 34.8344370861 | 7.55 | 10.32 | 6.7 | 51174 | 9.2002234 | DE |
| 52 | 3.5 | 52.3952095808 | 6.68 | 10.32 | 6.54 | 53332 | 8.31532915 | DE |
| 156 | 1.721 | 20.3451944674 | 8.459 | 10.32 | 5.3 | 45975 | 7.62888839 | DE |
| 260 | 9.913 | 3712.7340824 | 0.267 | 10.32 | 0.2 | 136071 | 2.19743872 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742837400 | 10.18 | 0 | 0.00 | 10.2 | 10.22 | 10.18 | 7311 |
| 1742578200 | 10.18 | 0 | 0.00 | 10.22 | 10.22 | 10.16 | 7586 |
| 1742491800 | 10.18 | 0.02 | 0.20 | 10.16 | 10.2 | 10.16 | 20420 |
| 1742405400 | 10.16 | 0 | 0.00 | 10.14 | 10.18 | 10.14 | 2916 |
| 1742319000 | 10.16 | 0.04 | 0.40 | 10.12 | 10.16 | 10.12 | 3408 |
| 1742232600 | 10.12 | -0.04 | -0.39 | 10.14 | 10.16 | 10.1 | 2964 |
| 1741973400 | 10.16 | 0 | 0.00 | 10.18 | 10.2 | 10.1 | 5977 |
| 1741887000 | 10.16 | 0 | 0.00 | 10.14 | 10.2 | 10.14 | 1575 |
| 1741800600 | 10.16 | 0.08 | 0.79 | 10.08 | 10.16 | 10.08 | 15744 |
| 1741714200 | 10.08 | -0.1 | -0.98 | 10.1 | 10.1 | 10.06 | 5766 |
| 1741627800 | 10.18 | 0.06 | 0.59 | 10.12 | 10.18 | 10.12 | 1046 |
| 1741368600 | 10.12 | -0.04 | -0.39 | 10.14 | 10.16 | 10.12 | 6753 |
| 1741282200 | 10.16 | 0 | 0.00 | 10.16 | 10.18 | 10.14 | 7296 |
| 1741195800 | 10.16 | -0.12 | -1.17 | 10.26 | 10.26 | 10.14 | 45214 |
| 1741109400 | 10.28 | -0.02 | -0.19 | 10.3 | 10.3 | 10.26 | 22797 |
| 1741023000 | 10.3 | 0.02 | 0.19 | 10.28 | 10.32 | 10.28 | 25431 |
| 1740763800 | 10.28 | -0.02 | -0.19 | 10.28 | 10.32 | 10.28 | 28964 |
| 1740677400 | 10.3 | 0.04 | 0.39 | 10.26 | 10.3 | 10.26 | 37315 |
| 1740591000 | 10.26 | 0.04 | 0.39 | 10.24 | 10.28 | 10.22 | 36054 |
| 1740504600 | 10.22 | -0.02 | -0.20 | 10.24 | 10.26 | 10.22 | 9496 |
| 1740418200 | 10.24 | -0.02 | -0.19 | 10.24 | 10.28 | 10.24 | 10908 |
| 1740159000 | 10.26 | 0.02 | 0.20 | 10.26 | 10.28 | 10.24 | 23116 |
| 1740072600 | 10.24 | -0.02 | -0.19 | 10.26 | 10.3 | 10.24 | 20701 |
| 1739986200 | 10.26 | 0 | 0.00 | 10.26 | 10.28 | 10.24 | 28437 |
| 1739899800 | 10.26 | 0.06 | 0.59 | 10.22 | 10.26 | 10.22 | 47292 |
| 1739813400 | 10.2 | 0.02 | 0.20 | 10.18 | 10.24 | 10.18 | 57461 |
| 1739554200 | 10.18 | -0.04 | -0.39 | 10.2 | 10.22 | 10.16 | 262310 |
| 1739467800 | 10.22 | 0.6 | 6.24 | 9.65 | 10.26 | 9.21 | 339569 |
| 1739381400 | 9.6199999 | 0.05 | 0.52 | 9.61 | 9.74 | 9.47 | 45962 |
| 1739295000 | 9.57 | -0.1 | -1.03 | 9.6 | 9.6199999 | 9.57 | 22415 |
| 1739208600 | 9.67 | 0.02 | 0.21 | 9.56 | 9.69 | 9.56 | 11493 |
| 1738949400 | 9.65 | 0 | 0.00 | 9.58 | 9.66 | 9.57 | 24204 |
| 1738863000 | 9.65 | 0.13 | 1.37 | 9.52 | 9.65 | 9.52 | 32064 |
| 1738776600 | 9.52 | -0.11 | -1.14 | 9.63 | 9.63 | 9.52 | 5423 |
| 1738690200 | 9.63 | -0.03 | -0.31 | 9.6199999 | 9.66 | 9.59 | 2503 |
| 1738603800 | 9.66 | 0.1 | 1.05 | 9.5399999 | 9.66 | 9.53 | 45761 |
| 1738344600 | 9.56 | -0.02 | -0.21 | 9.58 | 9.6 | 9.55 | 14405 |
| 1738258200 | 9.58 | 0.04 | 0.42 | 9.55 | 9.58 | 9.53 | 12984 |
| 1738171800 | 9.5399999 | -0.05 | -0.52 | 9.59 | 9.59 | 9.5399999 | 7045 |
| 1738085400 | 9.59 | 0.09 | 0.95 | 9.59 | 9.6 | 9.56 | 17022 |
| 1737999000 | 9.5 | -0.04 | -0.42 | 9.52 | 9.6199999 | 9.5 | 44507 |
| 1737739800 | 9.5399999 | -0.03 | -0.31 | 9.55 | 9.55 | 9.48 | 87869 |
| 1737653400 | 9.57 | 0.08 | 0.84 | 9.48 | 9.57 | 9.47 | 95245 |
| 1737567000 | 9.49 | 0.04 | 0.42 | 9.47 | 9.49 | 9.45 | 23316 |
| 1737480600 | 9.45 | 0 | 0.00 | 9.45 | 9.52 | 9.43 | 26931 |
| 1737394200 | 9.45 | 0.03 | 0.32 | 9.38 | 9.45 | 9.34 | 20636 |
| 1737135000 | 9.42 | -0.05 | -0.53 | 9.48 | 9.51 | 9.39 | 63444 |
| 1737048600 | 9.47 | -0.03 | -0.32 | 9.5 | 9.52 | 9.47 | 16755 |
| 1736962200 | 9.5 | -0.02 | -0.21 | 9.53 | 9.55 | 9.5 | 7650 |
| 1736875800 | 9.52 | -0.03 | -0.31 | 9.58 | 9.6 | 9.44 | 35350 |
| 1736789400 | 9.55 | -0.05 | -0.52 | 9.5399999 | 9.58 | 9.52 | 10621 |
| 1736530200 | 9.6 | 0.03 | 0.31 | 9.6 | 9.61 | 9.56 | 24189 |
| 1736443800 | 9.57 | -0.14 | -1.44 | 9.58 | 9.61 | 9.53 | 29705 |
| 1736357400 | 9.71 | 0.11 | 1.15 | 9.6 | 9.73 | 9.59 | 27748 |
| 1736271000 | 9.6 | -0.06 | -0.62 | 9.7 | 9.75 | 9.58 | 46492 |
| 1736184600 | 9.66 | 0 | 0.00 | 9.65 | 9.78 | 9.65 | 33904 |
| 1735925400 | 9.66 | -0.03 | -0.31 | 9.66 | 9.7 | 9.64 | 10488 |
| 1735839000 | 9.69 | 0.03 | 0.31 | 9.69 | 9.76 | 9.63 | 18737 |
| 1735666200 | 9.66 | 0.1 | 1.05 | 9.52 | 9.8 | 9.52 | 69246 |
| 1735579800 | 9.56 | -0.1 | -1.04 | 9.64 | 9.71 | 9.56 | 43470 |
| 1735320600 | 9.66 | -0.02 | -0.21 | 9.6199999 | 9.74 | 9.6199999 | 48027 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
