News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0499999 | 1.11856599553 | 4.47 | 4.5999999 | 4.4 | 5972 | 4.53468669 | DE |
| 4 | 0.1499999 | 3.43249199085 | 4.37 | 4.66 | 4.11 | 8644 | 4.38175706 | DE |
| 12 | 0.5299999 | 13.2832055138 | 3.99 | 4.66 | 3.8 | 6615 | 4.22500967 | DE |
| 26 | 0.2399999 | 5.60747429907 | 4.28 | 4.66 | 3.8 | 6923 | 4.15312102 | DE |
| 52 | 1.1399999 | 33.7278076923 | 3.38 | 4.66 | 3.26 | 6271 | 4.05433971 | DE |
| 156 | -1.3400001 | -22.8668959044 | 5.86 | 6.21 | 2.94 | 5740 | 4.04466703 | DE |
| 260 | 3.4299999 | 314.678889908 | 1.09 | 10.8 | 0.97 | 14056 | 5.59532696 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742506020 | 4.51 | -0.08 | -1.74 | 4.51 | 4.51 | 4.51 | 542 |
| 1742419620 | 4.59 | 0 | 0.00 | 4.59 | 4.59 | 4.51 | 3383 |
| 1742333220 | 4.59 | 0.16 | 3.61 | 4.43 | 4.5999999 | 4.43 | 10305 |
| 1742246820 | 4.43 | -0.12 | -2.64 | 4.48 | 4.59 | 4.4 | 4903 |
| 1741987620 | 4.55 | 0.08 | 1.79 | 4.59 | 4.59 | 4.48 | 6063 |
| 1741901220 | 4.47 | -0.13 | -2.83 | 4.47 | 4.59 | 4.47 | 5205 |
| 1741814820 | 4.5999999 | 0.01 | 0.22 | 4.65 | 4.65 | 4.41 | 12413 |
| 1741728420 | 4.59 | 0.2 | 4.56 | 4.41 | 4.59 | 4.41 | 675 |
| 1741642020 | 4.3899999 | -0.27 | -5.79 | 4.66 | 4.66 | 4.3899999 | 21057 |
| 1741382820 | 4.66 | 0.32 | 7.37 | 4.43 | 4.66 | 4.42 | 13491 |
| 1741296420 | 4.34 | -0.12 | -2.69 | 4.37 | 4.43 | 4.28 | 12377 |
| 1741210020 | 4.46 | 0.1 | 2.29 | 4.44 | 4.46 | 4.2699999 | 530 |
| 1741123620 | 4.36 | 0.07 | 1.63 | 4.36 | 4.3899999 | 4.32 | 5470 |
| 1741037220 | 4.29 | 0.07 | 1.66 | 4.22 | 4.43 | 4.22 | 23326 |
| 1740778020 | 4.22 | 0 | 0.00 | 4.2699999 | 4.2699999 | 4.16 | 4440 |
| 1740691620 | 4.22 | -0.03 | -0.71 | 4.24 | 4.24 | 4.16 | 3700 |
| 1740605220 | 4.25 | 0.08 | 1.92 | 4.2 | 4.25 | 4.2 | 3000 |
| 1740518820 | 4.17 | -0.05 | -1.18 | 4.19 | 4.23 | 4.17 | 9061 |
| 1740432420 | 4.22 | 0.03 | 0.72 | 4.21 | 4.24 | 4.19 | 7465 |
| 1740173220 | 4.19 | -0.06 | -1.41 | 4.28 | 4.28 | 4.19 | 5714 |
| 1740086820 | 4.25 | -0.09 | -2.07 | 4.37 | 4.37 | 4.11 | 20300 |
| 1740000420 | 4.34 | 0.24 | 5.85 | 4.11 | 4.45 | 4.0999999 | 48869 |
| 1739914020 | 4.0999999 | -0.06 | -1.44 | 4.05 | 4.21 | 4.05 | 12420 |
| 1739827620 | 4.16 | 0.07 | 1.71 | 4.16 | 4.16 | 4.04 | 2001 |
| 1739568420 | 4.09 | -0.09 | -2.15 | 4.17 | 4.17 | 4.0599999 | 4295 |
| 1739482020 | 4.18 | 0.11 | 2.70 | 4.0599999 | 4.18 | 4.0599999 | 7350 |
| 1739395620 | 4.07 | 0.04 | 0.99 | 4.0599999 | 4.09 | 4.0599999 | 6180 |
| 1739309220 | 4.03 | 0 | 0.00 | 4.08 | 4.15 | 4.03 | 12600 |
| 1739222820 | 4.03 | 0.03 | 0.75 | 4.03 | 4.08 | 4.03 | 7472 |
| 1738963620 | 4 | -0.05 | -1.23 | 3.92 | 4.08 | 3.92 | 7500 |
| 1738877220 | 4.05 | 0.13 | 3.32 | 3.97 | 4.07 | 3.92 | 18900 |
| 1738790820 | 3.92 | 0.01 | 0.26 | 3.8 | 3.97 | 3.8 | 4552 |
| 1738704420 | 3.91 | 0.07 | 1.82 | 3.84 | 3.97 | 3.81 | 5764 |
| 1738618020 | 3.84 | -0.1 | -2.54 | 3.96 | 3.98 | 3.84 | 4719 |
| 1738358820 | 3.94 | 0.03 | 0.77 | 3.97 | 3.97 | 3.94 | 3486 |
| 1738272420 | 3.91 | -0.08 | -2.01 | 3.99 | 3.99 | 3.86 | 2710 |
| 1738186020 | 3.99 | 0.06 | 1.53 | 3.95 | 3.99 | 3.89 | 3026 |
| 1738099620 | 3.93 | 0.03 | 0.77 | 4 | 4 | 3.9 | 472 |
| 1738013220 | 3.9 | -0.05 | -1.27 | 4.04 | 4.04 | 3.9 | 3500 |
| 1737754020 | 3.95 | -0.04 | -1.00 | 3.93 | 4.03 | 3.93 | 1533 |
| 1737667620 | 3.99 | -0.02 | -0.50 | 4.04 | 4.04 | 3.93 | 866 |
| 1737581220 | 4.01 | 0.02 | 0.50 | 3.93 | 4.04 | 3.93 | 3789 |
| 1737494820 | 3.99 | 0.09 | 2.31 | 3.89 | 3.99 | 3.89 | 1000 |
| 1737408420 | 3.9 | -0.01 | -0.26 | 3.91 | 3.91 | 3.9 | 3308 |
| 1737149220 | 3.91 | 0 | 0.00 | 3.99 | 3.99 | 3.91 | 2133 |
| 1737062820 | 3.91 | 0 | 0.00 | 3.91 | 3.91 | 3.91 | 1 |
| 1736976420 | 3.91 | -0.13 | -3.22 | 4.04 | 4.04 | 3.91 | 3079 |
| 1736890020 | 4.04 | 0.04 | 1.00 | 4.04 | 4.04 | 4.04 | 590 |
| 1736803620 | 4 | -0.05 | -1.23 | 3.98 | 4.0999999 | 3.95 | 4505 |
| 1736544420 | 4.05 | 0.07 | 1.76 | 4.05 | 4.05 | 4.05 | 110 |
| 1736458020 | 3.98 | 0.03 | 0.76 | 4.07 | 4.07 | 3.98 | 427 |
| 1736371620 | 3.95 | 0.04 | 1.02 | 3.87 | 4.09 | 3.87 | 2632 |
| 1736285220 | 3.91 | -0.06 | -1.51 | 4.03 | 4.03 | 3.91 | 382 |
| 1736198820 | 3.97 | 0.02 | 0.51 | 3.94 | 3.97 | 3.94 | 2061 |
| 1735939620 | 3.95 | -0.12 | -2.95 | 3.98 | 4.01 | 3.94 | 611 |
| 1735853220 | 4.07 | 0.07 | 1.75 | 3.93 | 4.15 | 3.93 | 9284 |
| 1735594020 | 4 | 0.01 | 0.25 | 3.94 | 4 | 3.92 | 4236 |
| 1735334820 | 3.99 | 0.06 | 1.53 | 3.99 | 4 | 3.96 | 7795 |
| 1734989220 | 3.93 | 0.06 | 1.55 | 3.8 | 4 | 3.8 | 7101 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
