News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.064 | -1.28410914928 | 4.984 | 4.994 | 4.72 | 350468 | 4.88892469 | DE |
| 4 | 0.118 | 2.45730945439 | 4.802 | 5.03 | 4.712 | 425238 | 4.86744741 | DE |
| 12 | 0.254 | 5.44363480497 | 4.666 | 5.37 | 4.334 | 640076 | 4.92449661 | DE |
| 26 | -0.98 | -16.6101694915 | 5.9 | 6.395 | 4.132 | 651356 | 5.3587784 | DE |
| 52 | -0.785 | -13.7598597721 | 5.705 | 6.895 | 4.132 | 569712 | 5.6134643 | DE |
| 156 | -1.914 | -28.007023705 | 6.834 | 9.016 | 4.132 | 712008 | 6.60363313 | DE |
| 260 | -8.335 | -62.8819313467 | 13.255 | 18.115 | 4.132 | 983653 | 7.89215373 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 4.92 | 0.07 | 1.40 | 4.874 | 4.92 | 4.72 | 555359 |
| 1721838600 | 4.852 | -0.03 | -0.57 | 4.822 | 4.92 | 4.822 | 317077 |
| 1721752200 | 4.88 | -0.02 | -0.45 | 4.896 | 4.918 | 4.82 | 307735 |
| 1721665800 | 4.902 | 0.06 | 1.32 | 4.8 | 4.99 | 4.8 | 370193 |
| 1721406600 | 4.838 | -0.13 | -2.62 | 4.902 | 4.93 | 4.792 | 386712 |
| 1721320200 | 4.968 | 0.02 | 0.40 | 4.984 | 4.994 | 4.924 | 370624 |
| 1721233800 | 4.948 | 0.06 | 1.31 | 4.936 | 5.03 | 4.888 | 482524 |
| 1721147400 | 4.884 | 0.02 | 0.49 | 4.86 | 4.94 | 4.82 | 339329 |
| 1721061000 | 4.86 | -0.01 | -0.12 | 4.8 | 4.86 | 4.8 | 220070 |
| 1720801800 | 4.866 | -0.02 | -0.33 | 4.878 | 4.896 | 4.84 | 293571 |
| 1720715400 | 4.882 | 0.06 | 1.16 | 4.828 | 4.882 | 4.792 | 839213 |
| 1720629000 | 4.8259999 | 0.03 | 0.54 | 4.8 | 4.898 | 4.7699999 | 356379 |
| 1720542600 | 4.8 | -0.19 | -3.73 | 4.922 | 4.978 | 4.774 | 565363 |
| 1720456200 | 4.986 | 0.01 | 0.24 | 4.974 | 5.005 | 4.95 | 534706 |
| 1720197000 | 4.974 | 0.1 | 2.05 | 4.9 | 4.99 | 4.872 | 332269 |
| 1720110600 | 4.874 | 0.05 | 0.95 | 4.9 | 4.91 | 4.788 | 453961 |
| 1720024200 | 4.828 | 0.03 | 0.58 | 4.9 | 4.9 | 4.7859999 | 525689 |
| 1719937800 | 4.8 | -0.09 | -1.84 | 4.882 | 4.94 | 4.79 | 448810 |
| 1719851400 | 4.89 | 0.13 | 2.82 | 4.886 | 4.938 | 4.852 | 582095 |
| 1719592200 | 4.756 | 0.04 | 0.93 | 4.712 | 4.866 | 4.712 | 403430 |
| 1719505800 | 4.712 | -0.12 | -2.40 | 4.8019999 | 4.876 | 4.712 | 375010 |
| 1719419400 | 4.828 | -0.02 | -0.49 | 4.83 | 4.862 | 4.75 | 653718 |
| 1719333000 | 4.852 | -0.01 | -0.21 | 4.9 | 4.97 | 4.852 | 797456 |
| 1719246600 | 4.862 | 0.1 | 2.06 | 4.78 | 4.876 | 4.764 | 1172289 |
| 1718987400 | 4.764 | -0.15 | -2.97 | 4.922 | 4.922 | 4.726 | 1705387 |
| 1718901000 | 4.91 | 0.01 | 0.29 | 4.902 | 4.946 | 4.874 | 464717 |
| 1718814600 | 4.896 | -0.03 | -0.61 | 4.902 | 4.938 | 4.886 | 940451 |
| 1718728200 | 4.926 | 0.07 | 1.40 | 4.878 | 4.966 | 4.86 | 430195 |
| 1718641800 | 4.858 | -0.07 | -1.38 | 4.928 | 4.968 | 4.852 | 549445 |
| 1718382600 | 4.926 | -0.2 | -3.88 | 5.095 | 5.11 | 4.842 | 1009973 |
| 1718296200 | 5.125 | -0.04 | -0.77 | 5.15 | 5.215 | 5.1 | 611982 |
| 1718209800 | 5.165 | -0.03 | -0.48 | 5.235 | 5.305 | 5.15 | 509082 |
| 1718123400 | 5.19 | 0.02 | 0.39 | 5.16 | 5.24 | 5.1449999 | 493546 |
| 1718037000 | 5.17 | 0.02 | 0.39 | 5.175 | 5.2 | 5.165 | 464789 |
| 1717777800 | 5.15 | -0.15 | -2.83 | 5.34 | 5.34 | 5.15 | 628708 |
| 1717691400 | 5.3 | 0.05 | 0.95 | 5.295 | 5.355 | 5.2699999 | 563740 |
| 1717605000 | 5.25 | 0.01 | 0.29 | 5.24 | 5.37 | 5.235 | 522174 |
| 1717518600 | 5.235 | 0 | 0.10 | 5.25 | 5.3099999 | 5.17 | 497639 |
| 1717432200 | 5.23 | -0.02 | -0.38 | 5.2699999 | 5.28 | 5.1449999 | 1036202 |
| 1717173000 | 5.25 | -0.09 | -1.59 | 5.335 | 5.345 | 5.155 | 1512157 |
| 1717086600 | 5.335 | 0.07 | 1.33 | 5.25 | 5.36 | 5.25 | 306116 |
| 1717000200 | 5.265 | 0.04 | 0.86 | 5.215 | 5.3099999 | 5.205 | 641172 |
| 1716913800 | 5.22 | -0.04 | -0.67 | 5.24 | 5.355 | 5.22 | 654754 |
| 1716827400 | 5.255 | 0.12 | 2.24 | 5.15 | 5.255 | 5.15 | 240196 |
| 1716568200 | 5.14 | 0 | 0.00 | 5.0599999 | 5.165 | 5.055 | 390992 |
| 1716481800 | 5.14 | 0 | 0.10 | 5.125 | 5.21 | 5.125 | 439221 |
| 1716395400 | 5.135 | -0.15 | -2.75 | 5.2699999 | 5.28 | 5.105 | 455082 |
| 1716309000 | 5.28 | 0.06 | 1.15 | 5.18 | 5.32 | 5.175 | 550972 |
| 1716222600 | 5.22 | 0.1 | 1.95 | 5.1 | 5.23 | 5.1 | 471474 |
| 1715963400 | 5.12 | 0.07 | 1.39 | 5.04 | 5.12 | 5.0199999 | 639836 |
| 1715877000 | 5.05 | 0.1 | 1.98 | 4.986 | 5.05 | 4.918 | 706837 |
| 1715790600 | 4.952 | 0.1 | 2.15 | 4.848 | 4.99 | 4.848 | 759243 |
| 1715704200 | 4.848 | 0.19 | 4.08 | 4.68 | 4.89 | 4.646 | 883929 |
| 1715617800 | 4.658 | 0.03 | 0.69 | 4.65 | 4.676 | 4.564 | 697850 |
| 1715358600 | 4.626 | -0.02 | -0.34 | 4.66 | 4.74 | 4.602 | 933683 |
| 1715272200 | 4.642 | -0.01 | -0.30 | 4.632 | 4.72 | 4.632 | 550667 |
| 1715185800 | 4.656 | -0.01 | -0.30 | 4.67 | 4.71 | 4.63 | 437783 |
| 1715099400 | 4.67 | 0.07 | 1.43 | 4.63 | 4.718 | 4.554 | 710333 |
| 1715013000 | 4.604 | 0.04 | 0.96 | 4.582 | 4.686 | 4.514 | 532648 |
| 1714753800 | 4.5599999 | -0.13 | -2.81 | 4.74 | 4.74 | 4.53 | 1361732 |
| 1714667400 | 4.692 | 0.13 | 2.85 | 4.666 | 4.7 | 4.334 | 2796353 |
| 1714494600 | 4.562 | -0.39 | -7.84 | 5.1 | 5.15 | 4.132 | 5363323 |
| 1714408200 | 4.95 | -0.58 | -10.41 | 5.54 | 5.91 | 4.95 | 2201911 |
| 1714149000 | 5.525 | 0.08 | 1.38 | 5.485 | 5.545 | 5.46 | 322394 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
