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 | 0.222 | 3.26278659612 | 6.804 | 7.062 | 6.739 | 84915 | 6.91550402 | DE |
| 4 | 0.042 | 0.601374570447 | 6.984 | 7.079 | 6.73 | 70809 | 6.90201566 | DE |
| 12 | 0.058 | 0.832376578645 | 6.968 | 7.458 | 6.531 | 77661 | 6.92235438 | DE |
| 26 | 0.376 | 5.65413533835 | 6.65 | 7.458 | 6.1 | 82333 | 6.87153548 | DE |
| 52 | 0.272 | 4.02724311519 | 6.754 | 7.458 | 5.669 | 94476 | 6.54397573 | DE |
| 156 | -0.07 | -0.986471251409 | 7.096 | 7.458 | 3.9655 | 80562 | 6.13566751 | DE |
| 260 | -0.144 | -2.00836820084 | 7.17 | 9.044 | 3.9655 | 67302 | 6.46446849 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735853220 | 7.062 | 0.17 | 2.42 | 6.901 | 7.062 | 6.84 | 69820 |
| 1735594020 | 6.895 | 0.06 | 0.86 | 6.84 | 6.905 | 6.829 | 75828 |
| 1735334820 | 6.836 | 0.05 | 0.78 | 6.804 | 6.86 | 6.739 | 109096 |
| 1734989220 | 6.783 | -0.02 | -0.25 | 6.821 | 6.844 | 6.767 | 35873 |
| 1734730020 | 6.8 | -0.01 | -0.09 | 6.748 | 6.838 | 6.73 | 178770 |
| 1734643620 | 6.806 | -0.03 | -0.40 | 6.826 | 6.851 | 6.748 | 62414 |
| 1734557220 | 6.833 | -0.12 | -1.78 | 6.985 | 6.985 | 6.811 | 47574 |
| 1734470820 | 6.957 | -0.08 | -1.16 | 6.996 | 7 | 6.9 | 41333 |
| 1734384420 | 7.039 | 0.12 | 1.76 | 6.936 | 7.047 | 6.901 | 75432 |
| 1734125220 | 6.917 | 0.02 | 0.23 | 6.91 | 6.95 | 6.892 | 58597 |
| 1734038820 | 6.901 | -0.06 | -0.80 | 6.95 | 6.95 | 6.901 | 47045 |
| 1733952420 | 6.957 | 0.02 | 0.29 | 6.95 | 6.997 | 6.917 | 51158 |
| 1733866020 | 6.937 | -0.04 | -0.62 | 6.926 | 6.948 | 6.89 | 76833 |
| 1733779620 | 6.98 | 0.02 | 0.23 | 7.011 | 7.079 | 6.909 | 75380 |
| 1733520420 | 6.964 | 0.02 | 0.35 | 6.984 | 7.061 | 6.964 | 56975 |
| 1733434020 | 6.94 | -0.02 | -0.32 | 6.961 | 7.05 | 6.93 | 112954 |
| 1733347620 | 6.962 | 0.04 | 0.51 | 6.928 | 6.962 | 6.9 | 99681 |
| 1733261220 | 6.927 | 0.07 | 1.02 | 6.857 | 6.953 | 6.85 | 128739 |
| 1733174820 | 6.857 | 0.02 | 0.26 | 6.875 | 6.935 | 6.769 | 144945 |
| 1732915620 | 6.839 | 0.05 | 0.74 | 6.775 | 6.839 | 6.749 | 29213 |
| 1732829220 | 6.789 | -0.01 | -0.19 | 6.832 | 6.832 | 6.719 | 57740 |
| 1732742820 | 6.802 | 0.11 | 1.60 | 6.691 | 6.802 | 6.639 | 39338 |
| 1732656420 | 6.695 | -0.05 | -0.71 | 6.8 | 6.81 | 6.6609999 | 71435 |
| 1732570020 | 6.743 | 0.02 | 0.25 | 6.741 | 6.786 | 6.716 | 52248 |
| 1732310820 | 6.726 | 0.12 | 1.77 | 6.618 | 6.755 | 6.588 | 74100 |
| 1732224420 | 6.609 | -0.06 | -0.83 | 6.65 | 6.65 | 6.531 | 88656 |
| 1732138020 | 6.664 | -0.06 | -0.88 | 6.703 | 6.757 | 6.558 | 98210 |
| 1732051620 | 6.723 | -0.04 | -0.62 | 6.795 | 6.795 | 6.5599999 | 111131 |
| 1731965220 | 6.765 | -0.01 | -0.09 | 6.796 | 6.842 | 6.66 | 140436 |
| 1731705960 | 6.771 | -0.02 | -0.22 | 6.757 | 6.799 | 6.717 | 39532 |
| 1731619560 | 6.786 | 0.13 | 1.91 | 6.615 | 6.786 | 6.611 | 60491 |
| 1731533160 | 6.659 | 0.03 | 0.45 | 6.601 | 6.683 | 6.562 | 100020 |
| 1731446820 | 6.6289999 | -0.13 | -1.92 | 6.699 | 6.718 | 6.564 | 116734 |
| 1731360420 | 6.759 | 0.06 | 0.87 | 6.81 | 6.865 | 6.713 | 84608 |
| 1731101220 | 6.7009999 | -0.02 | -0.27 | 6.703 | 6.726 | 6.66 | 70569 |
| 1731014760 | 6.719 | -0.16 | -2.38 | 6.901 | 6.979 | 6.631 | 160870 |
| 1730928360 | 6.883 | -0.11 | -1.54 | 7.04 | 7.06 | 6.755 | 185284 |
| 1730841960 | 6.991 | -0.03 | -0.41 | 7.036 | 7.149 | 6.991 | 30246 |
| 1730755560 | 7.02 | 0.04 | 0.56 | 6.998 | 7.057 | 6.991 | 28663 |
| 1730496360 | 6.981 | 0.02 | 0.29 | 6.952 | 7.042 | 6.952 | 17996 |
| 1730409960 | 6.961 | -0.15 | -2.15 | 7.06 | 7.06 | 6.938 | 49247 |
| 1730323560 | 7.114 | -0.04 | -0.57 | 7.121 | 7.143 | 7.07 | 46610 |
| 1730237160 | 7.155 | -0.06 | -0.89 | 7.248 | 7.262 | 7.126 | 41267 |
| 1730150760 | 7.219 | 0.03 | 0.40 | 7.203 | 7.271 | 7.179 | 90469 |
| 1729888020 | 7.19 | -0.03 | -0.40 | 7.22 | 7.247 | 7.16 | 31405 |
| 1729801560 | 7.219 | 0.02 | 0.28 | 7.199 | 7.25 | 7.179 | 56823 |
| 1729715160 | 7.199 | -0.01 | -0.14 | 7.235 | 7.235 | 7.15 | 25747 |
| 1729628760 | 7.209 | -0.08 | -1.10 | 7.317 | 7.317 | 7.102 | 75837 |
| 1729542360 | 7.289 | -0.02 | -0.33 | 7.359 | 7.458 | 7.201 | 148438 |
| 1729283160 | 7.313 | -0.02 | -0.31 | 7.364 | 7.404 | 7.248 | 52327 |
| 1729196760 | 7.336 | 0.05 | 0.69 | 7.3 | 7.39 | 7.3 | 117468 |
| 1729110360 | 7.286 | 0.08 | 1.14 | 7.198 | 7.307 | 7.071 | 74098 |
| 1729023960 | 7.204 | 0.01 | 0.11 | 7.189 | 7.26 | 7.097 | 100782 |
| 1728937620 | 7.196 | 0.11 | 1.48 | 7.086 | 7.221 | 7.086 | 85746 |
| 1728678360 | 7.091 | 0.13 | 1.88 | 6.968 | 7.101 | 6.968 | 69120 |
| 1728591960 | 6.96 | -0.06 | -0.81 | 7.026 | 7.027 | 6.96 | 48953 |
| 1728505560 | 7.017 | 0.07 | 1.05 | 7 | 7.043 | 6.975 | 75661 |
| 1728419160 | 6.944 | -0.01 | -0.16 | 6.925 | 6.999 | 6.901 | 45195 |
| 1728332760 | 6.955 | -0.04 | -0.60 | 6.997 | 7.07 | 6.877 | 64043 |
| 1728073560 | 6.997 | 0 | 0.01 | 6.998 | 7.006 | 6.872 | 80668 |
| 1727987220 | 6.996 | -0.09 | -1.24 | 7.074 | 7.12 | 6.857 | 53105 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
