News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.892857142857 | 5.6 | 5.8 | 5.5 | 4452 | 5.64937334 | DE |
| 4 | 0.71 | 14.3724696356 | 4.94 | 5.9 | 4.86 | 3510 | 5.55836195 | DE |
| 12 | -0.15 | -2.58620689655 | 5.8 | 5.9 | 4.44 | 3190 | 5.37970639 | DE |
| 26 | -0.6 | -9.6 | 6.25 | 7.15 | 4.44 | 4333 | 5.61866776 | DE |
| 52 | -3.15 | -35.7954545455 | 8.8 | 8.8 | 4.44 | 3480 | 5.85968524 | DE |
| 156 | -3.15 | -35.7954545455 | 8.8 | 8.8 | 4.44 | 3480 | 5.85968524 | DE |
| 260 | -3.15 | -35.7954545455 | 8.8 | 8.8 | 4.44 | 3480 | 5.85968524 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719952020 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 4400 |
| 1719865620 | 5.65 | 0 | 0.00 | 5.65 | 5.8 | 5.65 | 8488 |
| 1719606420 | 5.65 | 0.15 | 2.73 | 5.65 | 5.65 | 5.65 | 160 |
| 1719520020 | 5.5 | -0.15 | -2.65 | 5.6 | 5.6 | 5.5 | 93 |
| 1719433620 | 5.65 | 0 | 0.00 | 5.6 | 5.7 | 5.6 | 9120 |
| 1719347160 | 5.65 | -0.2 | -3.42 | 5.7 | 5.7 | 5.65 | 4923 |
| 1719260820 | 5.85 | 0.1 | 1.74 | 5.85 | 5.85 | 5.65 | 8436 |
| 1719001620 | 5.75 | -0.1 | -1.71 | 5.75 | 5.75 | 5.75 | 600 |
| 1718915160 | 5.85 | 0.4 | 7.34 | 5.45 | 5.9 | 5.45 | 6353 |
| 1718828820 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1718742420 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1718656020 | 5.45 | 0.05 | 0.93 | 5.3499999 | 5.45 | 5.3499999 | 650 |
| 1718396820 | 5.4 | -0.05 | -0.92 | 5.5 | 5.5 | 5.4 | 4850 |
| 1718310420 | 5.45 | 0.25 | 4.81 | 5.3499999 | 5.45 | 5.3499999 | 1050 |
| 1718224020 | 5.2 | 0.05 | 0.97 | 5.2 | 5.2 | 5.2 | 185 |
| 1718137620 | 5.15 | -0.1 | -1.90 | 5.25 | 5.25 | 5.15 | 6112 |
| 1718051220 | 5.25 | 0.1 | 1.94 | 4.98 | 5.25 | 4.98 | 410 |
| 1717792020 | 5.15 | 0.15 | 3.00 | 4.92 | 5.15 | 4.86 | 6054 |
| 1717705620 | 5 | 0.08 | 1.63 | 5 | 5 | 4.96 | 811 |
| 1717619220 | 4.92 | -0.02 | -0.40 | 4.94 | 4.94 | 4.92 | 570 |
| 1717532820 | 4.94 | -0.06 | -1.20 | 5 | 5 | 4.94 | 592 |
| 1717446420 | 5 | -0.25 | -4.76 | 5.15 | 5.15 | 5 | 9700 |
| 1717187220 | 5.25 | 0 | 0.00 | 5.2 | 5.5 | 5.2 | 1922 |
| 1717100820 | 5.25 | 0.29 | 5.85 | 4.8 | 5.4 | 4.7 | 2670 |
| 1717014420 | 4.96 | 0.52 | 11.71 | 4.5 | 4.96 | 4.46 | 3300 |
| 1716928020 | 4.44 | -1.06 | -19.27 | 5.25 | 5.25 | 4.44 | 8438 |
| 1716841560 | 5.5 | 0.4 | 7.84 | 5.0999999 | 5.5 | 5.0999999 | 1075 |
| 1716582420 | 5.0999999 | 0.05 | 0.99 | 5.0999999 | 5.0999999 | 5.05 | 1797 |
| 1716496020 | 5.05 | -0.2 | -3.81 | 5.25 | 5.25 | 5.05 | 1320 |
| 1716409620 | 5.25 | -0.1 | -1.87 | 5.3499999 | 5.45 | 5.2 | 11689 |
| 1716323160 | 5.3499999 | -0.2 | -3.60 | 5.45 | 5.55 | 5.3499999 | 4944 |
| 1716236760 | 5.55 | 0 | 0.00 | 5.6 | 5.75 | 5.55 | 1080 |
| 1715977620 | 5.55 | -0.05 | -0.89 | 5.55 | 5.55 | 5.55 | 700 |
| 1715891220 | 5.6 | 0.05 | 0.90 | 5.6 | 5.6 | 5.55 | 113 |
| 1715804820 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 4500 |
| 1715718420 | 5.55 | -0.1 | -1.77 | 5.55 | 5.55 | 5.55 | 5069 |
| 1715631960 | 5.65 | 0.05 | 0.89 | 5.6 | 5.65 | 5.6 | 3968 |
| 1715372820 | 5.6 | -0.1 | -1.75 | 5.6 | 5.6 | 5.6 | 68 |
| 1715286420 | 5.7 | 0.05 | 0.88 | 5.55 | 5.7 | 5.55 | 305 |
| 1715200020 | 5.65 | 0.05 | 0.89 | 5.65 | 5.65 | 5.65 | 410 |
| 1715113620 | 5.6 | -0.15 | -2.61 | 5.6 | 5.7 | 5.6 | 920 |
| 1715027220 | 5.75 | 0.2 | 3.60 | 5.75 | 5.8 | 5.75 | 4970 |
| 1714768020 | 5.55 | -0.1 | -1.77 | 5.7 | 5.7 | 5.55 | 850 |
| 1714681560 | 5.65 | 0.2 | 3.67 | 5.55 | 5.75 | 5.55 | 6900 |
| 1714508820 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1714422420 | 5.45 | 0.05 | 0.93 | 5.4 | 5.5 | 5.4 | 5014 |
| 1714163220 | 5.4 | 0.05 | 0.93 | 5.4 | 5.4 | 5.4 | 60 |
| 1714076820 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1713990420 | 5.3499999 | 0.1 | 1.90 | 5.3499999 | 5.3499999 | 5.3499999 | 26 |
| 1713903960 | 5.25 | 0.1 | 1.94 | 5.25 | 5.25 | 5.25 | 60 |
| 1713817560 | 5.15 | -0.1 | -1.90 | 5.2 | 5.2 | 5.15 | 790 |
| 1713558420 | 5.25 | -0.1 | -1.87 | 5.25 | 5.25 | 5.25 | 9700 |
| 1713472020 | 5.3499999 | 0.15 | 2.88 | 5.2 | 5.3499999 | 5.2 | 1426 |
| 1713385620 | 5.2 | 0.2 | 4.00 | 5.2 | 5.2 | 5.2 | 1000 |
| 1713299220 | 5 | 0.04 | 0.81 | 5 | 5 | 5 | 300 |
| 1713212820 | 4.96 | -0.14 | -2.75 | 5 | 5 | 4.96 | 1092 |
| 1712953620 | 5.0999999 | -0.05 | -0.97 | 5.25 | 5.25 | 5.05 | 6320 |
| 1712867220 | 5.15 | -0.5 | -8.85 | 5.2 | 5.2 | 5.0999999 | 2200 |
| 1712780760 | 5.65 | 0.05 | 0.89 | 5.8 | 5.8 | 5.65 | 7000 |
| 1712694360 | 5.6 | 0.1 | 1.82 | 5.65 | 5.7 | 5.6 | 950 |
| 1712607960 | 5.5 | 0.05 | 0.92 | 5.6 | 5.6 | 5.5 | 525 |
| 1712348820 | 5.45 | -0.15 | -2.68 | 5.65 | 5.65 | 5.4 | 11800 |
| 1712262360 | 5.6 | -0.1 | -1.75 | 5.65 | 5.65 | 5.6 | 1287 |
| 1712175960 | 5.7 | -0.25 | -4.20 | 5.8 | 5.9 | 5.7 | 12632 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
