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 | 0.578569775515 | 8.642 | 40.9 | 8.6359999 | 9940 | 8.90131945 | DE |
| 4 | 0.382 | 4.59687123947 | 8.31 | 40.9 | 8.144 | 6931 | 8.5745291 | DE |
| 12 | 1.942 | 28.7703703704 | 6.75 | 40.9 | 6.518 | 9317 | 7.72864462 | DE |
| 26 | 2.91 | 50.3286060187 | 5.782 | 40.9 | 5.65 | 10324 | 6.91731132 | DE |
| 52 | 3.51 | 67.7344654574 | 5.182 | 40.9 | 4.9 | 8738 | 6.52941036 | DE |
| 156 | 4.253 | 95.8098670872 | 4.439 | 40.9 | 4.07 | 7163 | 6.31549183 | DE |
| 260 | 4.253 | 95.8098670872 | 4.439 | 40.9 | 4.07 | 7163 | 6.31549183 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739395620 | 8.9499999 | 0.02 | 0.25 | 9 | 9.204 | 8.878 | 7530 |
| 1739309220 | 8.928 | 0.12 | 1.41 | 8.836 | 8.928 | 8.73 | 7968 |
| 1739222820 | 8.804 | -0.26 | -2.85 | 9.0779999 | 9.0779999 | 8.772 | 21275 |
| 1738963620 | 9.0619999 | 0.1 | 1.12 | 8.976 | 9.0619999 | 8.936 | 7069 |
| 1738877220 | 8.962 | 0.38 | 4.48 | 8.642 | 8.968 | 8.6359999 | 5558 |
| 1738790820 | 8.5779999 | 0.01 | 0.07 | 8.582 | 8.594 | 8.5239999 | 6560 |
| 1738704420 | 8.5719999 | 0.13 | 1.56 | 8.396 | 8.574 | 8.392 | 6712 |
| 1738618020 | 8.44 | -0.02 | -0.28 | 8.3119999 | 8.446 | 8.208 | 7759 |
| 1738358820 | 8.464 | -0.11 | -1.28 | 8.6039999 | 8.606 | 8.464 | 2914 |
| 1738272420 | 8.574 | 0.04 | 0.45 | 8.526 | 8.574 | 8.5 | 3235 |
| 1738186020 | 8.536 | 0.13 | 1.59 | 8.436 | 8.536 | 8.436 | 2585 |
| 1738099620 | 8.4019999 | -0.1 | -1.13 | 8.476 | 8.476 | 8.334 | 8727 |
| 1738013220 | 8.4979999 | 0.08 | 0.93 | 8.292 | 8.4979999 | 8.292 | 3425 |
| 1737754020 | 8.42 | 0.13 | 1.54 | 8.412 | 8.4659999 | 8.38 | 2426 |
| 1737667620 | 8.292 | 0.06 | 0.73 | 8.236 | 8.334 | 8.144 | 16900 |
| 1737581220 | 8.2319999 | -0.14 | -1.72 | 8.4 | 8.4019999 | 8.162 | 6240 |
| 1737494820 | 8.376 | 0.08 | 0.92 | 8.3119999 | 8.376 | 8.254 | 3228 |
| 1737408420 | 8.3 | -0.04 | -0.46 | 8.362 | 8.414 | 8.272 | 3951 |
| 1737149220 | 8.3379999 | 0.09 | 1.12 | 8.214 | 8.346 | 8.21 | 7432 |
| 1737062820 | 8.246 | -0.03 | -0.36 | 8.31 | 8.324 | 8.202 | 6824 |
| 1736976420 | 8.276 | 0.11 | 1.37 | 8.222 | 8.282 | 8.144 | 6820 |
| 1736890020 | 8.164 | 0.18 | 2.25 | 8.0139999 | 8.188 | 8.0139999 | 5213 |
| 1736803620 | 7.984 | -0.02 | -0.25 | 7.936 | 8.0079999 | 7.88 | 9802 |
| 1736544420 | 8.004 | 0.07 | 0.91 | 7.916 | 8.032 | 7.876 | 3153 |
| 1736458020 | 7.932 | 0.1 | 1.30 | 7.814 | 7.932 | 7.776 | 2338 |
| 1736371620 | 7.83 | -0.01 | -0.15 | 7.8 | 7.9 | 7.77 | 6250 |
| 1736285220 | 7.842 | 0.03 | 0.44 | 7.848 | 7.848 | 7.734 | 2628 |
| 1736198820 | 7.808 | 0.05 | 0.64 | 7.8 | 7.874 | 7.736 | 8734 |
| 1735939620 | 7.758 | 0.02 | 0.21 | 7.77 | 7.78 | 7.694 | 3150 |
| 1735853220 | 7.742 | -0.06 | -0.82 | 7.682 | 7.978 | 7.628 | 11124 |
| 1735594020 | 7.806 | -0.02 | -0.31 | 7.822 | 7.822 | 7.75 | 3054 |
| 1735334820 | 7.83 | 0.09 | 1.22 | 7.764 | 7.83 | 7.7 | 2547 |
| 1734989220 | 7.736 | 0.06 | 0.76 | 7.69 | 7.736 | 7.65 | 3497 |
| 1734730020 | 7.678 | 0.02 | 0.29 | 7.654 | 7.69 | 7.55 | 9013 |
| 1734643620 | 7.656 | -0.17 | -2.17 | 7.764 | 7.848 | 7.656 | 8799 |
| 1734557220 | 7.826 | -0.11 | -1.41 | 8.006 | 8.006 | 7.826 | 6638 |
| 1734470820 | 7.938 | 0 | 0.05 | 7.946 | 7.996 | 7.848 | 11166 |
| 1734384420 | 7.934 | 0.05 | 0.58 | 7.826 | 8.044 | 7.818 | 17725 |
| 1734125220 | 7.888 | -0 | -0.03 | 7.886 | 7.888 | 7.838 | 4801 |
| 1734038820 | 7.89 | 0.12 | 1.54 | 7.754 | 7.898 | 7.754 | 6842 |
| 1733952420 | 7.77 | -0.03 | -0.33 | 7.822 | 7.822 | 7.728 | 3312 |
| 1733866020 | 7.796 | 0.09 | 1.22 | 7.666 | 7.796 | 7.666 | 2275 |
| 1733779620 | 7.702 | -0.1 | -1.23 | 7.842 | 7.982 | 7.614 | 13831 |
| 1733520420 | 7.798 | 0.31 | 4.14 | 7.644 | 7.8 | 7.486 | 20043 |
| 1733434020 | 7.488 | 0.23 | 3.20 | 7.29 | 7.488 | 7.29 | 18345 |
| 1733347620 | 7.256 | -0 | -0.03 | 7.282 | 7.418 | 7.242 | 12670 |
| 1733261220 | 7.258 | 0.06 | 0.89 | 7.196 | 7.276 | 7.196 | 6684 |
| 1733174820 | 7.194 | 0.07 | 1.01 | 7.144 | 7.196 | 7.112 | 10499 |
| 1732915620 | 7.122 | -0.12 | -1.66 | 7.222 | 7.226 | 6.986 | 10847 |
| 1732829220 | 7.242 | 0.25 | 3.58 | 7.064 | 7.244 | 6.976 | 6965 |
| 1732742820 | 6.992 | 0.05 | 0.78 | 6.994 | 7.032 | 6.86 | 9537 |
| 1732656420 | 6.938 | -0.02 | -0.29 | 6.936 | 7.1 | 6.836 | 15743 |
| 1732570020 | 6.958 | 0.29 | 4.32 | 6.828 | 7.4 | 6.724 | 87043 |
| 1732310820 | 6.67 | -0.1 | -1.45 | 6.594 | 6.67 | 6.518 | 6382 |
| 1732224420 | 6.768 | 0.01 | 0.09 | 6.75 | 6.768 | 6.65 | 16645 |
| 1732138020 | 6.762 | 0.02 | 0.24 | 6.788 | 6.804 | 6.702 | 8766 |
| 1732051620 | 6.746 | -0.1 | -1.46 | 6.8 | 6.8 | 6.63 | 15558 |
| 1731965220 | 6.846 | -0.2 | -2.84 | 6.706 | 6.878 | 6.666 | 17832 |
| 1731705960 | 7.046 | 0.02 | 0.23 | 6.954 | 7.064 | 6.952 | 6315 |
| 1731619560 | 7.03 | 0.16 | 2.27 | 6.804 | 7.094 | 6.796 | 12280 |
| 1731533160 | 6.874 | 0.08 | 1.12 | 6.764 | 6.958 | 6.736 | 6176 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
