News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3459999 | -3.57881571761 | 9.6679999 | 9.83 | 9.334 | 14519 | 9.53681801 | DE |
| 4 | 0.114 | 1.2380538662 | 9.208 | 9.83 | 8.73 | 28786 | 9.30781653 | DE |
| 12 | -0.652 | -6.53699619009 | 9.974 | 10.015 | 8.73 | 25237 | 9.27255351 | DE |
| 26 | 0.072 | 0.778378378378 | 9.25 | 10.335 | 8.474 | 21133 | 9.35558387 | DE |
| 52 | 1.062 | 12.8571428571 | 8.26 | 11.44 | 7.976 | 23967 | 9.51199409 | DE |
| 156 | 4.3785 | 88.5708506119 | 4.9435 | 11.44 | 3.9995 | 22707 | 7.49801113 | DE |
| 260 | 4.183 | 81.3971589803 | 5.139 | 11.44 | 2.152 | 19412 | 6.55506339 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734643620 | 9.342 | -0.05 | -0.51 | 9.4499999 | 9.452 | 9.334 | 11191 |
| 1734557220 | 9.39 | -0.11 | -1.20 | 9.5 | 9.63 | 9.356 | 21018 |
| 1734470820 | 9.504 | -0.24 | -2.42 | 9.6679999 | 9.7739999 | 9.492 | 8771 |
| 1734384420 | 9.74 | 0.04 | 0.43 | 9.756 | 9.82 | 9.6999999 | 10915 |
| 1734125220 | 9.698 | 0.02 | 0.25 | 9.6679999 | 9.83 | 9.632 | 20698 |
| 1734038820 | 9.674 | 0.12 | 1.30 | 9.5 | 9.718 | 9.5 | 33882 |
| 1733952420 | 9.55 | -0.02 | -0.23 | 9.552 | 9.64 | 9.48 | 9638 |
| 1733866020 | 9.5719999 | 0.05 | 0.55 | 9.548 | 9.6519999 | 9.51 | 21668 |
| 1733779620 | 9.52 | -0.01 | -0.08 | 9.516 | 9.65 | 9.51 | 31110 |
| 1733520420 | 9.528 | -0.01 | -0.10 | 9.502 | 9.674 | 9.502 | 42622 |
| 1733434020 | 9.538 | 0.31 | 3.38 | 9.26 | 9.642 | 9.2159999 | 114071 |
| 1733347620 | 9.226 | 0.09 | 0.96 | 9.16 | 9.27 | 9.118 | 16080 |
| 1733261220 | 9.138 | 0.13 | 1.42 | 8.954 | 9.172 | 8.954 | 28185 |
| 1733174820 | 9.01 | 0.04 | 0.49 | 8.922 | 9.07 | 8.834 | 17715 |
| 1732915620 | 8.9659999 | 0.14 | 1.63 | 8.84 | 8.9659999 | 8.746 | 20687 |
| 1732829220 | 8.8219999 | 0.03 | 0.39 | 8.83 | 8.954 | 8.7899999 | 37671 |
| 1732742820 | 8.788 | -0.17 | -1.94 | 8.944 | 8.976 | 8.73 | 50419 |
| 1732656420 | 8.962 | -0.3 | -3.26 | 9.206 | 9.214 | 8.906 | 36861 |
| 1732570020 | 9.2639999 | 0.06 | 0.70 | 9.2579999 | 9.3119999 | 9.134 | 14978 |
| 1732310820 | 9.1999999 | -0.04 | -0.45 | 9.208 | 9.3 | 8.9499999 | 27549 |
| 1732224420 | 9.242 | 0.04 | 0.43 | 9.234 | 9.2799999 | 9.13 | 4053 |
| 1732138020 | 9.202 | -0.14 | -1.50 | 9.426 | 9.456 | 9.202 | 18578 |
| 1732051620 | 9.342 | -0.02 | -0.26 | 9.452 | 9.452 | 9.16 | 21351 |
| 1731965220 | 9.366 | 0.04 | 0.41 | 9.362 | 9.4659999 | 9.314 | 15447 |
| 1731705960 | 9.3279999 | 0.32 | 3.51 | 9.01 | 9.374 | 8.968 | 39394 |
| 1731619560 | 9.012 | 0.16 | 1.85 | 8.82 | 9.114 | 8.784 | 24772 |
| 1731533160 | 8.848 | -0.06 | -0.72 | 8.83 | 8.978 | 8.768 | 35508 |
| 1731446820 | 8.912 | -0.22 | -2.41 | 9.06 | 9.19 | 8.88 | 26715 |
| 1731360420 | 9.132 | -0.06 | -0.67 | 9.218 | 9.236 | 9.1 | 17001 |
| 1731101220 | 9.194 | -0.09 | -0.99 | 9.292 | 9.294 | 9.0559999 | 22811 |
| 1731014760 | 9.286 | 0.27 | 2.95 | 9.09 | 9.382 | 9.032 | 41326 |
| 1730928360 | 9.02 | -0.54 | -5.63 | 9.59 | 9.68 | 8.9 | 79870 |
| 1730841960 | 9.558 | 0.06 | 0.61 | 9.554 | 9.6199999 | 9.5299999 | 12558 |
| 1730755560 | 9.5 | 0.18 | 1.91 | 9.366 | 9.6 | 9.366 | 41509 |
| 1730496360 | 9.3219999 | 0.23 | 2.48 | 9.0719999 | 9.438 | 9.0719999 | 24229 |
| 1730409960 | 9.096 | -0.01 | -0.09 | 9.08 | 9.1999999 | 8.834 | 10146 |
| 1730323560 | 9.1039999 | 0.06 | 0.71 | 9.026 | 9.14 | 8.93 | 11230 |
| 1730237160 | 9.0399999 | -0.03 | -0.35 | 9.126 | 9.1519999 | 8.9819999 | 37606 |
| 1730150760 | 9.0719999 | 0.04 | 0.42 | 9.066 | 9.14 | 8.928 | 11005 |
| 1729888020 | 9.034 | -0.07 | -0.73 | 9.0619999 | 9.13 | 8.98 | 5057 |
| 1729801560 | 9.1 | -0.06 | -0.68 | 9.182 | 9.19 | 9.05 | 20992 |
| 1729715160 | 9.162 | 0 | 0.04 | 9.212 | 9.218 | 9.08 | 37647 |
| 1729628760 | 9.158 | 0.08 | 0.84 | 9.064 | 9.166 | 8.992 | 13018 |
| 1729542360 | 9.082 | -0.25 | -2.64 | 9.242 | 9.324 | 9.0619999 | 10836 |
| 1729283160 | 9.3279999 | 0.24 | 2.62 | 9.09 | 9.3279999 | 9.0459999 | 21066 |
| 1729196760 | 9.09 | -0.18 | -1.94 | 9.256 | 9.35 | 9.002 | 27610 |
| 1729110360 | 9.27 | -0.12 | -1.32 | 9.326 | 9.42 | 9.27 | 8080 |
| 1729023960 | 9.394 | -0.03 | -0.36 | 9.424 | 9.47 | 9.3279999 | 22766 |
| 1728937620 | 9.428 | 0.09 | 1.01 | 9.324 | 9.468 | 9.272 | 21859 |
| 1728678360 | 9.334 | 0.09 | 1.00 | 9.24 | 9.334 | 9.198 | 24892 |
| 1728591960 | 9.242 | -0.11 | -1.16 | 9.33 | 9.33 | 9.15 | 15782 |
| 1728505560 | 9.35 | 0.04 | 0.47 | 9.34 | 9.3539999 | 9.186 | 22609 |
| 1728419160 | 9.3059999 | -0.4 | -4.08 | 9.32 | 9.5239999 | 9.218 | 17454 |
| 1728332760 | 9.702 | 0.12 | 1.21 | 9.594 | 9.75 | 9.5239999 | 31543 |
| 1728073560 | 9.586 | 0.18 | 1.87 | 9.408 | 9.626 | 9.346 | 17378 |
| 1727987220 | 9.41 | 0.14 | 1.49 | 9.198 | 9.416 | 9.1679999 | 16209 |
| 1727900820 | 9.272 | -0.03 | -0.30 | 9.308 | 9.3859999 | 9.196 | 46049 |
| 1727814420 | 9.3 | -0.38 | -3.95 | 9.75 | 9.7579999 | 9.236 | 31107 |
| 1727728020 | 9.682 | -0.3 | -3.02 | 10.015 | 10.015 | 9.674 | 20274 |
| 1727468760 | 9.984 | -0.01 | -0.08 | 9.974 | 9.996 | 9.8379999 | 11158 |
| 1727382360 | 9.992 | 0.36 | 3.78 | 9.7959999 | 10.015 | 9.7579999 | 11380 |
| 1727295960 | 9.628 | -0.1 | -0.99 | 9.662 | 9.772 | 9.568 | 11059 |
| 1727209560 | 9.724 | -0.1 | -0.98 | 9.8379999 | 9.8699999 | 9.648 | 26311 |
| 1727123160 | 9.82 | 0.06 | 0.59 | 9.8119999 | 9.856 | 9.6039999 | 10089 |
| 1726864020 | 9.762 | -0.01 | -0.14 | 9.77 | 9.868 | 9.71 | 30462 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
