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 | -0.1 | -2.00803212851 | 4.98 | 4.98 | 4.88 | 257 | 4.88004677 | DE |
| 4 | -0.82 | -14.3859649123 | 5.7 | 5.8 | 4.7 | 187 | 5.04744977 | DE |
| 12 | -0.77 | -13.6283185841 | 5.65 | 6.4 | 4.7 | 302 | 5.83821324 | DE |
| 26 | -3.02 | -38.2278481013 | 7.9 | 8 | 4.7 | 209 | 6.11385416 | DE |
| 52 | -8.72 | -64.1176470588 | 13.6 | 14.2 | 4.7 | 248 | 8.71440196 | DE |
| 156 | -29.52 | -85.8139534884 | 34.4 | 37.2 | 4.7 | 178 | 17.07063472 | DE |
| 260 | -34.72 | -87.6767676768 | 39.6 | 41.4 | 4.7 | 172 | 19.1608748 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733506200 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 1 |
| 1733419800 | 4.88 | -0.02 | -0.41 | 4.9 | 4.98 | 4.88 | 1046 |
| 1733333400 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 1 |
| 1733247000 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 1 |
| 1733160600 | 4.9 | 0.02 | 0.41 | 4.9 | 4.9 | 4.9 | 1 |
| 1732901400 | 4.88 | -0.1 | -2.01 | 4.98 | 4.98 | 4.88 | 234 |
| 1732815000 | 4.98 | -0.07 | -1.39 | 4.9 | 5 | 4.9 | 804 |
| 1732728600 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 1 |
| 1732642200 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 1 |
| 1732555800 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 1 |
| 1732296600 | 5.05 | 0.15 | 3.06 | 4.92 | 5.1 | 4.92 | 158 |
| 1732210200 | 4.9 | -0.02 | -0.41 | 4.92 | 5.05 | 4.9 | 222 |
| 1732123800 | 4.92 | -0.28 | -5.38 | 5.2 | 5.2 | 4.7 | 318 |
| 1732037400 | 5.2 | 0 | 0.00 | 5.25 | 5.25 | 5.2 | 30 |
| 1731951000 | 5.2 | -0.1 | -1.89 | 5.4 | 5.4 | 5.2 | 90 |
| 1731691800 | 5.3 | -0.15 | -2.75 | 5.45 | 5.45 | 5.25 | 88 |
| 1731605400 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 81 |
| 1731519000 | 5.45 | 0.1 | 1.87 | 5.35 | 5.45 | 5.2 | 79 |
| 1731432600 | 5.35 | 0.1 | 1.90 | 5.25 | 5.35 | 5.25 | 26 |
| 1731346200 | 5.25 | -0.45 | -7.89 | 5.75 | 5.75 | 5.25 | 290 |
| 1731087000 | 5.7 | 0 | 0.00 | 5.7 | 5.8 | 5.5 | 261 |
| 1731000600 | 5.7 | -0.15 | -2.56 | 5.85 | 5.85 | 5.5 | 337 |
| 1730914200 | 5.85 | -0.1 | -1.68 | 5.95 | 5.95 | 5.85 | 15 |
| 1730827800 | 5.95 | 0.35 | 6.25 | 5.6 | 5.95 | 5.6 | 176 |
| 1730741400 | 5.6 | 0.2 | 3.70 | 5.4 | 5.6 | 5.4 | 76 |
| 1730482200 | 5.4 | -0.15 | -2.70 | 5.55 | 5.6 | 5.4 | 305 |
| 1730395800 | 5.55 | -0.3 | -5.13 | 5.75 | 5.75 | 5.3 | 251 |
| 1730309400 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 1 |
| 1730223000 | 5.85 | -0.2 | -3.31 | 6.05 | 6.05 | 5.85 | 100 |
| 1730136600 | 6.05 | 0.05 | 0.83 | 6 | 6.05 | 6 | 620 |
| 1729873800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 21 |
| 1729787400 | 6 | -0.05 | -0.83 | 6.05 | 6.05 | 6 | 1001 |
| 1729701000 | 6.05 | -0.2 | -3.20 | 6.25 | 6.25 | 6.05 | 112 |
| 1729614600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 1 |
| 1729528200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 7189 |
| 1729269000 | 6.25 | 0.4 | 6.84 | 5.85 | 6.25 | 5.85 | 106 |
| 1729182600 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 1 |
| 1729096200 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 1 |
| 1729009800 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 1 |
| 1728923400 | 5.85 | 0.05 | 0.86 | 5.8 | 5.85 | 5.8 | 489 |
| 1728664200 | 5.8 | -0.45 | -7.20 | 6.25 | 6.25 | 5.8 | 835 |
| 1728577800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 1 |
| 1728491400 | 6.25 | 0.1 | 1.63 | 6.15 | 6.25 | 6.15 | 26 |
| 1728405000 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 1 |
| 1728318600 | 6.15 | 0.1 | 1.65 | 6.05 | 6.15 | 6.05 | 26 |
| 1728059400 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 1 |
| 1727973000 | 6.05 | 0.1 | 1.68 | 5.95 | 6.05 | 5.95 | 25 |
| 1727886600 | 5.95 | -0.45 | -7.03 | 6.4 | 6.4 | 5.8 | 96 |
| 1727800200 | 6.4 | 0.1 | 1.59 | 6.3 | 6.4 | 6.3 | 146 |
| 1727713800 | 6.3 | 0.4 | 6.78 | 5.9 | 6.3 | 5.9 | 231 |
| 1727454600 | 5.9 | -0.3 | -4.84 | 6.35 | 6.35 | 5.9 | 340 |
| 1727368200 | 6.2 | 0.1 | 1.64 | 6.05 | 6.2 | 6.05 | 31 |
| 1727281800 | 6.1 | 0.9 | 17.31 | 5.2 | 6.1 | 5.2 | 528 |
| 1727195400 | 5.2 | -0.1 | -1.89 | 5.3 | 5.4 | 5.2 | 31 |
| 1727109000 | 5.3 | -0.1 | -1.85 | 5.4 | 5.5 | 5.3 | 29 |
| 1726849800 | 5.4 | -0.1 | -1.82 | 5.5 | 5.5 | 5.4 | 16 |
| 1726763400 | 5.5 | -0.2 | -3.51 | 5.7 | 5.7 | 5.5 | 19 |
| 1726677000 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 1 |
| 1726590600 | 5.7 | 0.1 | 1.79 | 5.6 | 5.7 | 5.6 | 425 |
| 1726504200 | 5.6 | 0.4 | 7.69 | 5.1 | 5.6 | 5.1 | 263 |
| 1726245000 | 5.2 | -0.45 | -7.96 | 5.65 | 5.65 | 4.96 | 504 |
| 1726158600 | 5.65 | -0.3 | -5.04 | 5.95 | 6.05 | 5.55 | 138 |
| 1726072200 | 5.95 | 0.05 | 0.85 | 5.95 | 5.95 | 5.95 | 1 |
| 1725985800 | 5.9 | -0.4 | -6.35 | 6.3 | 6.3 | 5.9 | 99 |
| 1725899400 | 6.3 | 0.05 | 0.80 | 6.25 | 6.35 | 6.25 | 196 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
