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 | 0.219999 | 2.18686878728 | 10.06 | 10.279999 | 9.35 | 6347 | 9.59984872 | DE |
| 4 | -0.34 | -3.2015068928 | 10.619999 | 10.9 | 9.35 | 6903 | 9.94910637 | DE |
| 12 | -2.500001 | -19.5618231612 | 12.78 | 12.78 | 9.35 | 5888 | 10.93191095 | DE |
| 26 | -7.420001 | -41.9209096045 | 17.7 | 18.88 | 9.35 | 5341 | 12.88991909 | DE |
| 52 | -6.760001 | -39.6713673709 | 17.04 | 18.98 | 9.35 | 5281 | 15.00535911 | DE |
| 156 | -3.740001 | -26.6761840228 | 14.02 | 18.98 | 9.35 | 12072 | 14.5934356 | DE |
| 260 | -4.500001 | -30.446556157 | 14.78 | 19.06 | 6.62 | 24293 | 13.5993907 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 9.69 | 0.26 | 2.76 | 9.72 | 9.89 | 9.6 | 6537 |
| 1732224420 | 9.43 | -0.11 | -1.15 | 9.5399999 | 9.66 | 9.35 | 9115 |
| 1732138020 | 9.5399999 | 0.01 | 0.10 | 9.72 | 9.77 | 9.5399999 | 1531 |
| 1732051620 | 9.5299999 | -0.47 | -4.70 | 9.89 | 9.89 | 9.46 | 10156 |
| 1731965220 | 10 | -0.08 | -0.79 | 10.06 | 10.06 | 9.72 | 4398 |
| 1731705960 | 10.08 | 0.08 | 0.80 | 10.199999 | 10.48 | 9.8699999 | 10942 |
| 1731619560 | 10 | 0.13 | 1.32 | 10.02 | 10.9 | 9.94 | 19172 |
| 1731533160 | 9.8699999 | 0.01 | 0.10 | 9.89 | 10.22 | 9.69 | 4995 |
| 1731446820 | 9.86 | -0.52 | -5.01 | 10.38 | 10.38 | 9.86 | 3935 |
| 1731360420 | 10.38 | 0.3 | 2.98 | 10.08 | 10.5 | 10.08 | 2315 |
| 1731101220 | 10.08 | -0.16 | -1.56 | 10.22 | 10.48 | 10.08 | 3377 |
| 1731014760 | 10.24 | 0.44 | 4.49 | 9.8 | 10.38 | 9.8 | 6328 |
| 1730928360 | 9.8 | -0.28 | -2.78 | 9.99 | 10.3 | 9.75 | 5101 |
| 1730841960 | 10.08 | 0.08 | 0.80 | 10 | 10.22 | 9.92 | 2667 |
| 1730755560 | 10 | -0.06 | -0.60 | 10.18 | 10.3 | 9.93 | 4682 |
| 1730496360 | 10.06 | -0.02 | -0.20 | 10.06 | 10.26 | 9.93 | 2593 |
| 1730409960 | 10.08 | 0.29 | 2.96 | 9.8699999 | 10.16 | 9.8699999 | 9948 |
| 1730323560 | 9.7899999 | -0.53 | -5.14 | 10.32 | 10.42 | 9.5 | 16462 |
| 1730237160 | 10.32 | -0.36 | -3.37 | 10.6 | 10.619999 | 10.279999 | 7624 |
| 1730150760 | 10.68 | 0.06 | 0.56 | 10.619999 | 10.78 | 10.56 | 6180 |
| 1729888020 | 10.619999 | -0.04 | -0.38 | 10.66 | 10.8 | 10.48 | 6598 |
| 1729801560 | 10.66 | 0.04 | 0.38 | 10.72 | 10.9 | 10.64 | 5030 |
| 1729715160 | 10.619999 | -0.2 | -1.85 | 11 | 11 | 10.56 | 10377 |
| 1729628760 | 10.82 | 0.06 | 0.56 | 10.74 | 11 | 10.6 | 19626 |
| 1729542360 | 10.76 | -0.22 | -2.00 | 11.08 | 11.1 | 10.76 | 8449 |
| 1729283160 | 10.98 | -0.14 | -1.26 | 11.1 | 11.22 | 10.82 | 8256 |
| 1729196760 | 11.12 | 0.1 | 0.91 | 11.24 | 11.34 | 11.1 | 4202 |
| 1729110360 | 11.02 | 0 | 0.00 | 11.06 | 11.3 | 11.02 | 4668 |
| 1729023960 | 11.02 | -0.52 | -4.51 | 11.42 | 11.7 | 11.02 | 7302 |
| 1728937620 | 11.54 | 0.24 | 2.12 | 11.22 | 11.62 | 11.22 | 2863 |
| 1728678360 | 11.3 | 0.26 | 2.36 | 11.02 | 11.3 | 11.02 | 3505 |
| 1728591960 | 11.04 | -0.3 | -2.65 | 11.22 | 11.3 | 11.02 | 8817 |
| 1728505560 | 11.34 | -0.32 | -2.74 | 11.58 | 11.58 | 11.22 | 6386 |
| 1728419160 | 11.66 | 0.1 | 0.87 | 11.46 | 11.68 | 11.42 | 1999 |
| 1728332760 | 11.56 | 0.04 | 0.35 | 11.42 | 11.76 | 11.42 | 2687 |
| 1728073560 | 11.52 | 0.14 | 1.23 | 11.5 | 11.54 | 11.34 | 5590 |
| 1727987220 | 11.38 | -0.3 | -2.57 | 11.64 | 11.68 | 11.38 | 4375 |
| 1727900820 | 11.68 | -0.22 | -1.85 | 11.76 | 12 | 11.6 | 5072 |
| 1727814420 | 11.9 | -0.1 | -0.83 | 11.72 | 12.04 | 11.72 | 6237 |
| 1727728020 | 12 | -0.1 | -0.83 | 12.14 | 12.14 | 11.84 | 1469 |
| 1727468760 | 12.1 | 0.5 | 4.31 | 11.8 | 12.22 | 11.72 | 6497 |
| 1727382360 | 11.6 | -0.76 | -6.15 | 12.28 | 12.3 | 11.6 | 10230 |
| 1727295960 | 12.36 | 0.24 | 1.98 | 12.22 | 12.46 | 12.14 | 6727 |
| 1727209560 | 12.12 | -0.06 | -0.49 | 12.22 | 12.42 | 12.12 | 6671 |
| 1727123160 | 12.18 | -0.32 | -2.56 | 12.42 | 12.5 | 12.18 | 3038 |
| 1726864020 | 12.5 | -0.18 | -1.42 | 12.38 | 12.62 | 12.38 | 479 |
| 1726777560 | 12.68 | 0.18 | 1.44 | 12.48 | 12.68 | 12.22 | 11771 |
| 1726691220 | 12.5 | 0.16 | 1.30 | 12.36 | 12.54 | 12.36 | 800 |
| 1726604760 | 12.34 | -0.16 | -1.28 | 12.32 | 12.56 | 12.32 | 310 |
| 1726518420 | 12.5 | 0.1 | 0.81 | 12.4 | 12.5 | 12.22 | 3105 |
| 1726259160 | 12.4 | 0.28 | 2.31 | 12.22 | 12.46 | 12.22 | 981 |
| 1726172760 | 12.12 | -0.04 | -0.33 | 12.14 | 12.3 | 12.12 | 997 |
| 1726086360 | 12.16 | 0.2 | 1.67 | 11.94 | 12.16 | 11.94 | 6580 |
| 1725999960 | 11.96 | -0.22 | -1.81 | 12 | 12.16 | 11.96 | 2036 |
| 1725913620 | 12.18 | 0.02 | 0.16 | 12.06 | 12.18 | 11.96 | 3039 |
| 1725654360 | 12.16 | 0.02 | 0.16 | 12.04 | 12.18 | 11.86 | 2387 |
| 1725567960 | 12.14 | -0.08 | -0.65 | 12.16 | 12.3 | 12.06 | 1164 |
| 1725481560 | 12.22 | 0.02 | 0.16 | 12.24 | 12.34 | 12.08 | 8071 |
| 1725395160 | 12.2 | -0.2 | -1.61 | 12.5 | 12.5 | 12.2 | 11688 |
| 1725308760 | 12.4 | -0.34 | -2.67 | 12.78 | 12.78 | 12.26 | 5169 |
| 1725049560 | 12.74 | -0.06 | -0.47 | 12.8 | 12.8 | 12.36 | 7680 |
| 1724963160 | 12.8 | 0.2 | 1.59 | 12.6 | 12.88 | 12.52 | 5698 |
| 1724876760 | 12.6 | 0.28 | 2.27 | 12.32 | 12.68 | 12.32 | 5215 |
| 1724790420 | 12.32 | -0.42 | -3.30 | 12.5 | 12.58 | 12.32 | 5207 |
| 1724704020 | 12.74 | 0.24 | 1.92 | 12.56 | 12.74 | 12.34 | 3624 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
