News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.266 | -7.6 | 3.5 | 3.522 | 3.218 | 344049 | 3.37674494 | DE |
| 4 | -0.132 | -3.92156862745 | 3.366 | 3.54 | 3.114 | 386611 | 3.31681174 | DE |
| 12 | -0.166 | -4.88235294118 | 3.4 | 4.298 | 3.104 | 579653 | 3.62001198 | DE |
| 26 | -0.618 | -16.0436137072 | 3.852 | 4.298 | 2.95 | 552970 | 3.57960833 | DE |
| 52 | -3.558 | -52.3851590106 | 6.792 | 7.168 | 2.95 | 439226 | 4.31697778 | DE |
| 156 | -8.726 | -72.9598662207 | 11.96 | 29.7 | 2.95 | 741879 | 12.65066391 | DE |
| 260 | 0.169 | 5.51386623165 | 3.065 | 29.7 | 1.784 | 637808 | 11.40034215 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 3.2759999 | -0.06 | -1.68 | 3.2799999 | 3.33 | 3.224 | 288597 |
| 1721752200 | 3.332 | -0.13 | -3.81 | 3.464 | 3.488 | 3.312 | 257677 |
| 1721665800 | 3.464 | 0.19 | 5.74 | 3.386 | 3.5 | 3.356 | 407938 |
| 1721406600 | 3.2759999 | -0.21 | -6.02 | 3.442 | 3.468 | 3.2759999 | 374683 |
| 1721320200 | 3.486 | 0.02 | 0.46 | 3.5 | 3.522 | 3.44 | 391352 |
| 1721233800 | 3.47 | -0.02 | -0.69 | 3.494 | 3.524 | 3.468 | 341044 |
| 1721147400 | 3.494 | 0.14 | 4.05 | 3.38 | 3.54 | 3.35 | 428109 |
| 1721061000 | 3.358 | -0.08 | -2.27 | 3.44 | 3.472 | 3.33 | 264678 |
| 1720801800 | 3.436 | 0.08 | 2.44 | 3.376 | 3.51 | 3.364 | 569371 |
| 1720715400 | 3.354 | 0 | 0.00 | 3.38 | 3.38 | 3.304 | 205212 |
| 1720629000 | 3.354 | 0.06 | 1.76 | 3.294 | 3.368 | 3.294 | 170061 |
| 1720542600 | 3.296 | 0.11 | 3.39 | 3.2 | 3.382 | 3.2 | 480600 |
| 1720456200 | 3.188 | -0.01 | -0.44 | 3.188 | 3.262 | 3.178 | 395458 |
| 1720197000 | 3.202 | 0.01 | 0.19 | 3.198 | 3.2879999 | 3.18 | 277036 |
| 1720110600 | 3.196 | -0.03 | -0.93 | 3.22 | 3.2799999 | 3.19 | 307587 |
| 1720024200 | 3.226 | -0.07 | -2.24 | 3.3 | 3.3 | 3.22 | 494865 |
| 1719937800 | 3.3 | 0.05 | 1.41 | 3.224 | 3.386 | 3.184 | 492324 |
| 1719851400 | 3.254 | 0.07 | 2.20 | 3.43 | 3.46 | 3.254 | 644982 |
| 1719592200 | 3.184 | -0.07 | -2.03 | 3.24 | 3.296 | 3.114 | 567199 |
| 1719505800 | 3.25 | -0.12 | -3.50 | 3.366 | 3.386 | 3.25 | 373454 |
| 1719419400 | 3.368 | -0.04 | -1.29 | 3.4 | 3.458 | 3.356 | 231681 |
| 1719333000 | 3.412 | -0.04 | -1.10 | 3.5 | 3.5 | 3.2799999 | 601437 |
| 1719246600 | 3.45 | 0.35 | 11.15 | 3.24 | 3.488 | 3.16 | 1171894 |
| 1718987400 | 3.104 | -0.13 | -3.96 | 3.2559999 | 3.2599999 | 3.104 | 352767 |
| 1718901000 | 3.232 | 0.06 | 2.02 | 3.168 | 3.25 | 3.126 | 405179 |
| 1718814600 | 3.168 | -0.04 | -1.12 | 3.2 | 3.222 | 3.116 | 413708 |
| 1718728200 | 3.204 | -0.04 | -1.23 | 3.2679999 | 3.292 | 3.18 | 353226 |
| 1718641800 | 3.244 | -0.04 | -1.10 | 3.23 | 3.326 | 3.168 | 614880 |
| 1718382600 | 3.2799999 | -0.19 | -5.53 | 3.458 | 3.466 | 3.2799999 | 885981 |
| 1718296200 | 3.472 | -0.34 | -8.87 | 3.71 | 3.752 | 3.472 | 738488 |
| 1718209800 | 3.81 | 0.04 | 1.06 | 3.77 | 3.832 | 3.566 | 722746 |
| 1718123400 | 3.77 | 0.13 | 3.51 | 3.62 | 3.86 | 3.572 | 717574 |
| 1718037000 | 3.642 | -0.23 | -5.84 | 3.67 | 3.684 | 3.642 | 552140 |
| 1717777800 | 3.868 | -0 | -0.10 | 3.85 | 3.89 | 3.774 | 381022 |
| 1717691400 | 3.872 | 0.06 | 1.63 | 3.83 | 3.938 | 3.774 | 561128 |
| 1717605000 | 3.81 | -0.23 | -5.79 | 4.122 | 4.122 | 3.81 | 791802 |
| 1717518600 | 4.0439999 | -0.18 | -4.35 | 4.128 | 4.298 | 4.0439999 | 760881 |
| 1717432200 | 4.228 | 0.11 | 2.77 | 4.246 | 4.25 | 4.01 | 1143282 |
| 1717173000 | 4.114 | 0.08 | 2.08 | 3.95 | 4.114 | 3.95 | 773085 |
| 1717086600 | 4.03 | 0.13 | 3.23 | 3.85 | 4.0679999 | 3.84 | 654666 |
| 1717000200 | 3.904 | -0.06 | -1.56 | 3.95 | 4.016 | 3.88 | 437268 |
| 1716913800 | 3.966 | 0.04 | 0.97 | 3.938 | 4.196 | 3.93 | 947358 |
| 1716827400 | 3.928 | 0.05 | 1.24 | 3.914 | 3.948 | 3.868 | 298660 |
| 1716568200 | 3.88 | -0.09 | -2.22 | 3.94 | 3.95 | 3.838 | 313810 |
| 1716481800 | 3.968 | -0.04 | -1.05 | 4 | 4.072 | 3.948 | 297263 |
| 1716395400 | 4.01 | 0.21 | 5.53 | 3.792 | 4.014 | 3.78 | 388453 |
| 1716309000 | 3.8 | -0.15 | -3.80 | 3.95 | 3.95 | 3.76 | 452675 |
| 1716222600 | 3.95 | -0.15 | -3.66 | 4.0599999 | 4.078 | 3.95 | 421836 |
| 1715963400 | 4.1 | 0.03 | 0.69 | 4.102 | 4.174 | 4.0759999 | 494767 |
| 1715877000 | 4.072 | 0.02 | 0.39 | 4.1 | 4.258 | 3.984 | 1211415 |
| 1715790600 | 4.056 | 0.37 | 9.92 | 3.754 | 4.074 | 3.672 | 2154432 |
| 1715704200 | 3.69 | 0.24 | 6.89 | 3.496 | 3.93 | 3.49 | 1896485 |
| 1715617800 | 3.452 | 0.09 | 2.62 | 3.4 | 3.452 | 3.35 | 637231 |
| 1715358600 | 3.364 | 0.11 | 3.32 | 3.2799999 | 3.374 | 3.2799999 | 540285 |
| 1715272200 | 3.2559999 | 0 | 0.06 | 3.2799999 | 3.2799999 | 3.21 | 442226 |
| 1715185800 | 3.254 | -0.16 | -4.74 | 3.412 | 3.474 | 3.254 | 877698 |
| 1715099400 | 3.416 | -0 | -0.06 | 3.53 | 3.55 | 3.214 | 1463089 |
| 1715013000 | 3.418 | -0.02 | -0.47 | 3.456 | 3.498 | 3.416 | 220998 |
| 1714753800 | 3.434 | 0.05 | 1.60 | 3.4 | 3.492 | 3.36 | 312038 |
| 1714667400 | 3.38 | 0 | 0.00 | 3.4 | 3.466 | 3.364 | 411403 |
| 1714494600 | 3.38 | -0.09 | -2.48 | 3.466 | 3.49 | 3.352 | 337331 |
| 1714408200 | 3.466 | 0.02 | 0.64 | 3.474 | 3.52 | 3.39 | 444649 |
| 1714149000 | 3.444 | -0 | -0.06 | 3.452 | 3.546 | 3.412 | 342872 |
| 1714062600 | 3.446 | -0.14 | -3.96 | 3.584 | 3.62 | 3.446 | 410458 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
