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 | 0.19 | 4.75 | 4 | 4.19 | 3.9 | 6368 | 4.03002193 | DE |
| 4 | -0.06 | -1.41176470588 | 4.25 | 4.36 | 3.71 | 3633 | 4.0475468 | DE |
| 12 | 0.25 | 6.34517766497 | 3.94 | 4.36 | 3.68 | 5328 | 4.07537984 | DE |
| 26 | 1.03 | 32.5949367089 | 3.16 | 4.36 | 2.94 | 5803 | 3.68513743 | DE |
| 52 | 0.35 | 9.11458333333 | 3.84 | 4.36 | 2.94 | 5055 | 3.53869395 | DE |
| 156 | -3.53 | -45.725388601 | 7.72 | 8.06 | 2.94 | 7366 | 5.14447161 | DE |
| 260 | 3.195 | 321.105527638 | 0.995 | 10.8 | 0.92 | 15109 | 5.32513061 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722371220 | 4.05 | 0.05 | 1.25 | 4.09 | 4.09 | 4.01 | 1697 |
| 1722284760 | 4 | -0.06 | -1.48 | 4.01 | 4.01 | 3.91 | 3150 |
| 1722025620 | 4.0599999 | 0.05 | 1.25 | 4.0199999 | 4.09 | 3.9 | 16342 |
| 1721939160 | 4.01 | 0.09 | 2.30 | 4.09 | 4.13 | 3.92 | 8250 |
| 1721852820 | 3.92 | -0.08 | -2.00 | 4 | 4 | 3.92 | 2400 |
| 1721766420 | 4 | -0.01 | -0.25 | 3.99 | 4 | 3.99 | 709 |
| 1721677800 | 4.01 | 0.05 | 1.26 | 3.96 | 4.01 | 3.92 | 220 |
| 1721420760 | 3.96 | -0.03 | -0.75 | 3.94 | 4.08 | 3.94 | 4900 |
| 1721334360 | 3.99 | -0.2 | -4.77 | 3.97 | 4.08 | 3.97 | 1910 |
| 1721248020 | 4.19 | 0.04 | 0.96 | 4.0599999 | 4.19 | 3.95 | 2169 |
| 1721161560 | 4.15 | 0.3 | 7.79 | 3.99 | 4.15 | 3.95 | 4535 |
| 1721075160 | 3.85 | -0.23 | -5.64 | 3.95 | 3.95 | 3.85 | 800 |
| 1720815960 | 4.08 | 0.17 | 4.35 | 3.89 | 4.08 | 3.89 | 4185 |
| 1720729560 | 3.91 | -0.01 | -0.26 | 3.92 | 3.92 | 3.88 | 4685 |
| 1720643220 | 3.92 | -0.02 | -0.51 | 4.01 | 4.01 | 3.92 | 5241 |
| 1720556760 | 3.94 | -0.29 | -6.86 | 4.12 | 4.12 | 3.71 | 3981 |
| 1720470360 | 4.23 | 0.01 | 0.24 | 4.3499999 | 4.3499999 | 4.23 | 1374 |
| 1720211220 | 4.22 | -0.14 | -3.21 | 4.22 | 4.22 | 4.22 | 136 |
| 1720124820 | 4.36 | 0.01 | 0.23 | 4.3499999 | 4.36 | 4.25 | 4415 |
| 1720038420 | 4.3499999 | 0 | 0.00 | 4.25 | 4.3499999 | 4.25 | 1570 |
| 1719952020 | 4.3499999 | 0.17 | 4.07 | 4.23 | 4.3499999 | 4.23 | 1540 |
| 1719865620 | 4.18 | -0.04 | -0.95 | 4.22 | 4.3499999 | 4.18 | 6837 |
| 1719606420 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 195 |
| 1719520020 | 4.22 | -0.13 | -2.99 | 4.25 | 4.26 | 4.22 | 1363 |
| 1719433620 | 4.3499999 | 0.05 | 1.16 | 4.25 | 4.3499999 | 4.25 | 7208 |
| 1719347160 | 4.3 | 0.01 | 0.23 | 4.25 | 4.34 | 4.25 | 16631 |
| 1719260820 | 4.29 | 0.15 | 3.62 | 4.29 | 4.29 | 4.23 | 189 |
| 1719001620 | 4.1399999 | -0.11 | -2.59 | 4.25 | 4.25 | 4.1399999 | 7200 |
| 1718915160 | 4.25 | 0.05 | 1.19 | 4.25 | 4.25 | 4.22 | 8935 |
| 1718828820 | 4.2 | -0.1 | -2.33 | 4.3499999 | 4.3499999 | 4.07 | 22116 |
| 1718742360 | 4.3 | 0.05 | 1.18 | 4.25 | 4.3 | 4.25 | 1801 |
| 1718656020 | 4.25 | 0.06 | 1.43 | 4.07 | 4.33 | 4.07 | 20096 |
| 1718396820 | 4.19 | 0.11 | 2.70 | 4.2 | 4.2 | 4.19 | 325 |
| 1718310420 | 4.08 | 0.1 | 2.51 | 4.04 | 4.08 | 4.04 | 780 |
| 1718224020 | 3.98 | -0.06 | -1.49 | 4.0999999 | 4.16 | 3.98 | 4050 |
| 1718137620 | 4.04 | -0.02 | -0.49 | 4.0599999 | 4.08 | 4.04 | 1799 |
| 1718051220 | 4.0599999 | -0.06 | -1.46 | 4.0599999 | 4.0599999 | 4.0599999 | 1200 |
| 1717792020 | 4.12 | 0.02 | 0.49 | 4.09 | 4.2 | 4.09 | 5530 |
| 1717705620 | 4.0999999 | -0.05 | -1.20 | 4.07 | 4.0999999 | 4.07 | 970 |
| 1717619220 | 4.15 | 0.01 | 0.24 | 4.0199999 | 4.15 | 4.0199999 | 5106 |
| 1717532820 | 4.1399999 | -0.03 | -0.72 | 4.17 | 4.17 | 4.01 | 3699 |
| 1717446420 | 4.17 | 0.16 | 3.99 | 4.01 | 4.17 | 4.01 | 3605 |
| 1717187220 | 4.01 | -0.16 | -3.84 | 4.05 | 4.05 | 4.01 | 1056 |
| 1717100820 | 4.17 | 0.09 | 2.21 | 4.05 | 4.17 | 4.05 | 250 |
| 1717014420 | 4.08 | 0.01 | 0.25 | 4.08 | 4.12 | 4.01 | 4139 |
| 1716928020 | 4.07 | -0.01 | -0.25 | 4.15 | 4.15 | 4.07 | 790 |
| 1716841560 | 4.08 | 0.01 | 0.25 | 4.08 | 4.08 | 4.08 | 1048 |
| 1716582420 | 4.07 | 0.05 | 1.24 | 4.0199999 | 4.17 | 4.0199999 | 4316 |
| 1716496020 | 4.0199999 | -0.08 | -1.95 | 4.0999999 | 4.2 | 4.0199999 | 8080 |
| 1716409620 | 4.0999999 | -0.13 | -3.07 | 4.15 | 4.2 | 4 | 4863 |
| 1716323160 | 4.23 | 0.22 | 5.49 | 4.12 | 4.25 | 4.12 | 4938 |
| 1716236760 | 4.01 | 0.04 | 1.01 | 4.01 | 4.2699999 | 4.01 | 22644 |
| 1715977620 | 3.97 | 0.1 | 2.58 | 3.99 | 4.11 | 3.89 | 13413 |
| 1715891220 | 3.87 | -0.05 | -1.28 | 3.87 | 3.96 | 3.87 | 5227 |
| 1715804820 | 3.92 | -0.03 | -0.76 | 3.87 | 3.97 | 3.87 | 5491 |
| 1715718420 | 3.95 | -0.1 | -2.47 | 4.19 | 4.19 | 3.9 | 5050 |
| 1715631960 | 4.05 | 0.32 | 8.58 | 3.84 | 4.17 | 3.84 | 20026 |
| 1715372820 | 3.73 | -0.02 | -0.53 | 3.92 | 3.92 | 3.73 | 12699 |
| 1715286420 | 3.75 | 0.07 | 1.90 | 3.75 | 3.75 | 3.75 | 300 |
| 1715200020 | 3.68 | -0.11 | -2.90 | 3.94 | 3.94 | 3.68 | 11476 |
| 1715113620 | 3.79 | 0.08 | 2.16 | 3.82 | 3.83 | 3.79 | 9617 |
| 1715027220 | 3.71 | -0.03 | -0.80 | 3.64 | 3.82 | 3.61 | 13168 |
| 1714768020 | 3.74 | 0.03 | 0.81 | 3.7 | 3.74 | 3.62 | 7132 |
| 1714681560 | 3.71 | -0.07 | -1.85 | 3.76 | 3.76 | 3.6 | 5806 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
