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 | -0.006 | -0.0607410406965 | 9.878 | 10.025 | 9.726 | 1979362 | 9.81076733 | DE |
| 4 | -0.278 | -2.73891625616 | 10.15 | 10.18 | 9.382 | 2102446 | 9.77707043 | DE |
| 12 | -0.07 | -0.704083685375 | 9.942 | 10.235 | 9.382 | 1908098 | 9.88203576 | DE |
| 26 | 0.19 | 1.96240446189 | 9.682 | 10.54 | 9.382 | 1994083 | 9.99346701 | DE |
| 52 | 1.44 | 17.0777988615 | 8.432 | 10.54 | 7.99 | 1932691 | 9.33019727 | DE |
| 156 | -18.648 | -65.3856942496 | 28.52 | 33.48 | 7.59 | 2701908 | 11.65920294 | DE |
| 260 | -14.938 | -60.2095929061 | 24.81 | 33.48 | 7.59 | 2790138 | 16.85630085 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719937800 | 9.8379999 | -0.04 | -0.36 | 9.826 | 9.8379999 | 9.76 | 1741232 |
| 1719851400 | 9.874 | 0.12 | 1.21 | 9.9 | 10.025 | 9.8699999 | 1940512 |
| 1719592200 | 9.756 | -0.02 | -0.25 | 9.816 | 9.83 | 9.726 | 2501667 |
| 1719505800 | 9.78 | -0.05 | -0.55 | 9.85 | 9.88 | 9.7579999 | 2210827 |
| 1719419400 | 9.834 | -0.01 | -0.12 | 9.878 | 9.918 | 9.766 | 1502572 |
| 1719333000 | 9.846 | -0.04 | -0.42 | 9.878 | 9.938 | 9.82 | 1135449 |
| 1719246600 | 9.888 | 0.1 | 1.00 | 9.788 | 9.906 | 9.74 | 1459235 |
| 1718987400 | 9.7899999 | -0.13 | -1.31 | 9.9 | 9.96 | 9.786 | 5956312 |
| 1718901000 | 9.92 | 0.15 | 1.51 | 9.796 | 9.92 | 9.7899999 | 1493023 |
| 1718814600 | 9.772 | 0.02 | 0.21 | 9.744 | 9.862 | 9.738 | 2560791 |
| 1718728200 | 9.752 | 0.23 | 2.46 | 9.5879999 | 9.786 | 9.5879999 | 2677894 |
| 1718641800 | 9.518 | 0.02 | 0.19 | 9.5 | 9.624 | 9.5 | 2241566 |
| 1718382600 | 9.5 | -0.3 | -3.08 | 9.77 | 9.778 | 9.382 | 4446926 |
| 1718296200 | 9.802 | -0.06 | -0.57 | 9.842 | 9.856 | 9.794 | 1739319 |
| 1718209800 | 9.858 | 0.12 | 1.23 | 9.75 | 9.892 | 9.748 | 1355892 |
| 1718123400 | 9.738 | -0.1 | -1.00 | 9.848 | 9.85 | 9.66 | 2139779 |
| 1718037000 | 9.836 | -0.1 | -0.99 | 9.784 | 9.836 | 9.702 | 1997289 |
| 1717777800 | 9.934 | -0.15 | -1.50 | 10.08 | 10.085 | 9.914 | 1361751 |
| 1717691400 | 10.085 | 0.02 | 0.15 | 10.095 | 10.12 | 10.05 | 896664 |
| 1717605000 | 10.07 | -0.06 | -0.54 | 10.15 | 10.18 | 10.07 | 1053350 |
| 1717518600 | 10.125 | -0.08 | -0.74 | 10.185 | 10.19 | 10.07 | 992632 |
| 1717432200 | 10.2 | 0.1 | 0.99 | 10.165 | 10.235 | 9.992 | 1573310 |
| 1717173000 | 10.1 | 0.07 | 0.70 | 10.07 | 10.155 | 10.065 | 8104244 |
| 1717086600 | 10.03 | 0.07 | 0.72 | 9.956 | 10.03 | 9.956 | 3153207 |
| 1717000200 | 9.958 | -0.14 | -1.41 | 10.035 | 10.07 | 9.954 | 960292 |
| 1716913800 | 10.1 | -0.05 | -0.44 | 10.17 | 10.19 | 10.075 | 1107434 |
| 1716827400 | 10.145 | 0.06 | 0.64 | 10.085 | 10.175 | 10.055 | 679601 |
| 1716568200 | 10.08 | -0.05 | -0.49 | 10.09 | 10.135 | 10.025 | 1367212 |
| 1716481800 | 10.13 | 0.04 | 0.45 | 10.055 | 10.215 | 10.055 | 1347643 |
| 1716395400 | 10.085 | 0.05 | 0.50 | 10.02 | 10.115 | 10.02 | 1270900 |
| 1716309000 | 10.035 | -0.09 | -0.89 | 10.1 | 10.1 | 9.97 | 1662352 |
| 1716222600 | 10.125 | -0.02 | -0.20 | 10.155 | 10.235 | 10.115 | 1050541 |
| 1715963400 | 10.145 | 0.09 | 0.90 | 10.02 | 10.145 | 10.02 | 2315063 |
| 1715877000 | 10.055 | 0.05 | 0.55 | 10.02 | 10.075 | 9.998 | 1931820 |
| 1715790600 | 10 | -0.02 | -0.20 | 10.045 | 10.14 | 9.982 | 1311646 |
| 1715704200 | 10.02 | 0.01 | 0.10 | 10.035 | 10.09 | 10 | 1238895 |
| 1715617800 | 10.01 | 0.06 | 0.56 | 9.972 | 10.015 | 9.944 | 1166049 |
| 1715358600 | 9.954 | 0.01 | 0.08 | 9.966 | 9.998 | 9.918 | 1648550 |
| 1715272200 | 9.946 | -0.02 | -0.24 | 9.962 | 9.986 | 9.928 | 752572 |
| 1715185800 | 9.97 | 0.13 | 1.30 | 9.872 | 10.015 | 9.868 | 2048831 |
| 1715099400 | 9.842 | 0.03 | 0.29 | 9.82 | 9.896 | 9.816 | 898466 |
| 1715013000 | 9.814 | 0.03 | 0.27 | 9.798 | 9.86 | 9.726 | 962497 |
| 1714753800 | 9.788 | 0.19 | 2.00 | 9.6359999 | 9.856 | 9.63 | 1995078 |
| 1714667400 | 9.596 | 0.03 | 0.31 | 9.57 | 9.67 | 9.57 | 2461911 |
| 1714494600 | 9.566 | -0.27 | -2.75 | 9.6 | 9.65 | 9.528 | 2065516 |
| 1714408200 | 9.836 | -0.01 | -0.12 | 9.84 | 9.878 | 9.714 | 2882167 |
| 1714149000 | 9.848 | 0.08 | 0.86 | 9.844 | 9.946 | 9.844 | 2102794 |
| 1714062600 | 9.764 | -0.18 | -1.85 | 9.942 | 9.95 | 9.708 | 2032926 |
| 1713976200 | 9.948 | -0.07 | -0.72 | 10.06 | 10.1 | 9.9019999 | 1674387 |
| 1713889800 | 10.02 | 0.07 | 0.70 | 10.005 | 10.05 | 9.998 | 1397179 |
| 1713803400 | 9.95 | 0.05 | 0.55 | 9.944 | 10.055 | 9.9019999 | 1136042 |
| 1713544200 | 9.896 | 0.05 | 0.47 | 9.792 | 9.91 | 9.788 | 1754723 |
| 1713457800 | 9.85 | 0.08 | 0.86 | 9.786 | 9.878 | 9.786 | 1668354 |
| 1713371400 | 9.766 | 0.03 | 0.35 | 9.708 | 9.862 | 9.698 | 1800272 |
| 1713285000 | 9.732 | -0.2 | -2.03 | 9.826 | 9.89 | 9.668 | 2578109 |
| 1713198600 | 9.934 | 0.01 | 0.06 | 9.918 | 10.015 | 9.912 | 1063975 |
| 1712939400 | 9.928 | -0.06 | -0.60 | 10.065 | 10.065 | 9.878 | 1726057 |
| 1712853000 | 9.988 | 0.11 | 1.07 | 9.866 | 10.01 | 9.866 | 2168197 |
| 1712766600 | 9.882 | -0.04 | -0.42 | 9.942 | 9.958 | 9.794 | 2283052 |
| 1712680200 | 9.924 | -0.08 | -0.76 | 9.97 | 10.005 | 9.918 | 2907146 |
| 1712593800 | 10 | -0.03 | -0.25 | 9.99 | 10.01 | 9.912 | 1754145 |
| 1712334600 | 10.025 | -0.15 | -1.47 | 10.08 | 10.08 | 9.986 | 2099755 |
| 1712248200 | 10.175 | -0.01 | -0.05 | 10.19 | 10.285 | 10.145 | 1427309 |
| 1712161800 | 10.18 | 0.21 | 2.09 | 9.974 | 10.305 | 9.97 | 2940989 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
