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 | -0.375 | -4.8828125 | 7.68 | 8.095 | 7.305 | 136493 | 7.69032313 | DE |
| 4 | -0.465 | -5.98455598456 | 7.77 | 8.205 | 7.305 | 80554 | 7.87050989 | DE |
| 12 | -0.535 | -6.82397959184 | 7.84 | 8.36 | 7.305 | 77788 | 7.94917299 | DE |
| 26 | -1.165 | -13.7544273908 | 8.47 | 9.115 | 7.26 | 118223 | 8.12959868 | DE |
| 52 | 0.595 | 8.86736214605 | 6.71 | 9.17 | 6.525 | 125945 | 8.08636809 | DE |
| 156 | -1.99 | -21.4093598709 | 9.295 | 9.5 | 5.56 | 182072 | 7.62296765 | DE |
| 260 | -0.135 | -1.81451612903 | 7.44 | 9.5 | 4.062 | 265715 | 6.93576533 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 7.305 | -0.29 | -3.82 | 7.55 | 7.555 | 7.305 | 201310 |
| 1730395800 | 7.595 | -0.1 | -1.24 | 8.02 | 8.095 | 7.595 | 192852 |
| 1730309400 | 7.69 | -0.1 | -1.28 | 7.79 | 7.79 | 7.655 | 301724 |
| 1730223000 | 7.79 | -0.01 | -0.13 | 7.75 | 7.935 | 7.75 | 63872 |
| 1730136600 | 7.8 | 0.02 | 0.32 | 7.775 | 7.865 | 7.775 | 64506 |
| 1729873800 | 7.775 | -0.04 | -0.45 | 7.68 | 7.84 | 7.65 | 59513 |
| 1729787400 | 7.81 | 0.02 | 0.26 | 7.85 | 7.915 | 7.775 | 60937 |
| 1729701000 | 7.79 | -0.14 | -1.70 | 7.87 | 7.95 | 7.79 | 63179 |
| 1729614600 | 7.925 | -0.05 | -0.56 | 7.97 | 7.99 | 7.865 | 61386 |
| 1729528200 | 7.97 | -0.04 | -0.44 | 8 | 8.1 | 7.97 | 43992 |
| 1729269000 | 8.005 | -0.05 | -0.62 | 8.03 | 8.1 | 8.005 | 45670 |
| 1729182600 | 8.055 | 0.04 | 0.44 | 8.01 | 8.11 | 8.01 | 33172 |
| 1729096200 | 8.02 | -0.1 | -1.23 | 8.07 | 8.115 | 8.02 | 48577 |
| 1729009800 | 8.1199999 | 0.06 | 0.74 | 8.03 | 8.1199999 | 7.935 | 99779 |
| 1728923400 | 8.06 | -0.03 | -0.37 | 8.13 | 8.155 | 8.06 | 70936 |
| 1728664200 | 8.09 | -0.02 | -0.25 | 8.175 | 8.205 | 8.08 | 75791 |
| 1728577800 | 8.11 | -0.01 | -0.06 | 8.075 | 8.115 | 8.045 | 54557 |
| 1728491400 | 8.115 | 0.09 | 1.06 | 8.07 | 8.115 | 8.035 | 45114 |
| 1728405000 | 8.03 | 0.03 | 0.37 | 8 | 8.065 | 7.95 | 69974 |
| 1728318600 | 8 | 0.07 | 0.88 | 8.03 | 8.0399999 | 7.915 | 71712 |
| 1728059400 | 7.93 | 0.16 | 2.06 | 7.77 | 8.015 | 7.77 | 83828 |
| 1727973000 | 7.77 | -0.11 | -1.40 | 7.87 | 7.96 | 7.77 | 74598 |
| 1727886600 | 7.88 | -0.1 | -1.25 | 7.97 | 7.985 | 7.88 | 96814 |
| 1727800200 | 7.98 | 0.01 | 0.06 | 7.98 | 8.0399999 | 7.94 | 87323 |
| 1727713800 | 7.975 | -0.26 | -3.16 | 8.25 | 8.3 | 7.965 | 142035 |
| 1727454600 | 8.235 | -0.04 | -0.48 | 8.3 | 8.36 | 8.175 | 124961 |
| 1727368200 | 8.275 | 0.08 | 0.98 | 8.215 | 8.35 | 8.19 | 80869 |
| 1727281800 | 8.195 | 0.1 | 1.17 | 8.145 | 8.315 | 8.095 | 145407 |
| 1727195400 | 8.1 | 0.07 | 0.87 | 8.03 | 8.125 | 8.03 | 59612 |
| 1727109000 | 8.03 | -0.05 | -0.62 | 8.08 | 8.14 | 7.955 | 72192 |
| 1726849800 | 8.08 | -0.1 | -1.16 | 8.1649999 | 8.175 | 8.06 | 72277 |
| 1726763400 | 8.175 | 0.13 | 1.55 | 8.09 | 8.235 | 8.06 | 89137 |
| 1726677000 | 8.05 | 0.08 | 1.00 | 7.97 | 8.11 | 7.97 | 66520 |
| 1726590600 | 7.97 | -0.01 | -0.06 | 8.055 | 8.075 | 7.97 | 91945 |
| 1726504200 | 7.975 | -0.03 | -0.31 | 8 | 8.03 | 7.95 | 60902 |
| 1726245000 | 8 | 0.11 | 1.33 | 8.03 | 8.08 | 7.97 | 56211 |
| 1726158600 | 7.895 | 0.01 | 0.13 | 8 | 8 | 7.88 | 37828 |
| 1726072200 | 7.885 | -0.04 | -0.50 | 7.94 | 7.995 | 7.885 | 69028 |
| 1725985800 | 7.925 | -0.12 | -1.49 | 8.035 | 8.08 | 7.925 | 61313 |
| 1725899400 | 8.045 | 0.02 | 0.25 | 8.01 | 8.1199999 | 7.97 | 62445 |
| 1725640200 | 8.025 | -0.11 | -1.35 | 8.1 | 8.1199999 | 7.975 | 71571 |
| 1725553800 | 8.135 | 0.12 | 1.50 | 8 | 8.18 | 8 | 116355 |
| 1725467400 | 8.015 | 0.14 | 1.71 | 7.83 | 8.07 | 7.825 | 77258 |
| 1725381000 | 7.88 | -0.1 | -1.25 | 7.98 | 7.99 | 7.825 | 62714 |
| 1725294600 | 7.98 | -0.09 | -1.05 | 8.085 | 8.085 | 7.93 | 70183 |
| 1725035400 | 8.065 | 0.06 | 0.75 | 8.035 | 8.09 | 8.02 | 90858 |
| 1724949000 | 8.005 | 0.02 | 0.25 | 8.05 | 8.085 | 7.935 | 53858 |
| 1724862600 | 7.985 | -0.03 | -0.37 | 8.025 | 8.06 | 7.95 | 61451 |
| 1724776200 | 8.015 | -0.02 | -0.19 | 7.96 | 8.11 | 7.955 | 57093 |
| 1724689800 | 8.03 | -0.02 | -0.25 | 8.06 | 8.07 | 7.99 | 49638 |
| 1724430600 | 8.05 | 0.09 | 1.07 | 8.035 | 8.1 | 7.97 | 42424 |
| 1724344200 | 7.965 | -0.02 | -0.19 | 8 | 8.05 | 7.965 | 50922 |
| 1724257800 | 7.98 | 0.09 | 1.14 | 7.89 | 7.995 | 7.89 | 67198 |
| 1724171400 | 7.89 | -0.06 | -0.75 | 7.985 | 8.02 | 7.855 | 63244 |
| 1724085000 | 7.95 | 0.16 | 1.99 | 7.795 | 7.995 | 7.795 | 129643 |
| 1723825800 | 7.795 | 0 | 0.06 | 7.79 | 7.81 | 7.73 | 73218 |
| 1723739400 | 7.79 | 0.05 | 0.65 | 7.66 | 7.84 | 7.66 | 53992 |
| 1723653000 | 7.74 | -0.05 | -0.58 | 7.8 | 7.845 | 7.7 | 67804 |
| 1723566600 | 7.785 | -0.04 | -0.45 | 7.81 | 7.81 | 7.7 | 116783 |
| 1723480200 | 7.82 | 0 | 0.00 | 7.85 | 7.87 | 7.765 | 81487 |
| 1723221000 | 7.82 | 0.02 | 0.26 | 7.84 | 7.95 | 7.79 | 47084 |
| 1723134600 | 7.8 | -0.13 | -1.64 | 7.84 | 7.89 | 7.8 | 57238 |
| 1723048200 | 7.93 | 0.06 | 0.83 | 7.9 | 8.015 | 7.775 | 58175 |
| 1722961800 | 7.865 | 0.12 | 1.48 | 7.82 | 7.965 | 7.69 | 85635 |
| 1722875400 | 7.75 | -0.22 | -2.70 | 7.73 | 7.81 | 7.52 | 151538 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
