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 | -0.27 | -3.23353293413 | 8.35 | 8.375 | 7.85 | 585 | 8.24878203 | DE |
| 4 | 0.635 | 8.52921423774 | 7.445 | 8.485 | 7.28 | 576 | 8.12652396 | DE |
| 12 | -0.53 | -6.1556329849 | 8.61 | 9.15 | 7.28 | 696 | 8.27206745 | DE |
| 26 | -0.1199999 | -1.46341343248 | 8.1999999 | 9.15 | 7.28 | 917 | 8.42128112 | DE |
| 52 | 0.635 | 8.52921423774 | 7.445 | 9.15 | 6.5 | 924 | 8.0783951 | DE |
| 156 | 0.635 | 8.52921423774 | 7.445 | 9.15 | 6.5 | 924 | 8.0783951 | DE |
| 260 | 0.635 | 8.52921423774 | 7.445 | 9.15 | 6.5 | 924 | 8.0783951 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721939160 | 7.905 | -0.16 | -1.92 | 7.85 | 7.905 | 7.85 | 102 |
| 1721852820 | 8.06 | -0.18 | -2.18 | 8.205 | 8.205 | 8.06 | 30 |
| 1721766420 | 8.24 | -0.11 | -1.32 | 8.295 | 8.32 | 8.24 | 708 |
| 1721677800 | 8.35 | 0.08 | 1.03 | 8.375 | 8.375 | 8.25 | 262 |
| 1721420760 | 8.265 | -0.14 | -1.67 | 8.35 | 8.35 | 8.21 | 1825 |
| 1721334360 | 8.4049999 | 0.09 | 1.08 | 8.315 | 8.485 | 8.285 | 1159 |
| 1721248020 | 8.315 | 0.13 | 1.59 | 8.2449999 | 8.315 | 8.2449999 | 427 |
| 1721161560 | 8.185 | 0.02 | 0.18 | 8.17 | 8.1999999 | 8.02 | 42 |
| 1721075160 | 8.17 | 0.07 | 0.86 | 8.1649999 | 8.17 | 8.11 | 15 |
| 1720815960 | 8.1 | -0.05 | -0.55 | 8.175 | 8.175 | 8.1 | 22 |
| 1720729560 | 8.145 | 0.09 | 1.18 | 8.07 | 8.145 | 8 | 1143 |
| 1720643220 | 8.05 | -0.02 | -0.25 | 8.05 | 8.05 | 7.965 | 387 |
| 1720556760 | 8.07 | -0.02 | -0.19 | 8.07 | 8.125 | 8.015 | 638 |
| 1720470360 | 8.085 | 0.15 | 1.83 | 7.885 | 8.42 | 7.885 | 3193 |
| 1720211220 | 7.94 | 0.12 | 1.47 | 7.835 | 7.94 | 7.83 | 847 |
| 1720124820 | 7.825 | 0.06 | 0.71 | 7.825 | 7.825 | 7.825 | 2 |
| 1720038420 | 7.77 | 0.11 | 1.50 | 7.68 | 7.805 | 7.665 | 85 |
| 1719952020 | 7.655 | -0.1 | -1.29 | 7.75 | 7.75 | 7.655 | 2 |
| 1719865620 | 7.755 | 0.44 | 6.02 | 7.5 | 7.855 | 7.5 | 255 |
| 1719606420 | 7.315 | -0.17 | -2.21 | 7.445 | 7.445 | 7.28 | 372 |
| 1719520020 | 7.48 | -0.02 | -0.27 | 7.48 | 7.48 | 7.48 | 4 |
| 1719433620 | 7.5 | -0.02 | -0.27 | 7.51 | 7.56 | 7.4 | 882 |
| 1719347160 | 7.52 | -0.27 | -3.40 | 7.545 | 7.545 | 7.5 | 127 |
| 1719260820 | 7.785 | 0.02 | 0.19 | 7.83 | 7.83 | 7.73 | 16 |
| 1719001620 | 7.77 | 0 | 0.00 | 7.77 | 7.77 | 7.77 | 0 |
| 1718915220 | 7.77 | 0 | 0.00 | 7.77 | 7.77 | 7.77 | 0 |
| 1718828820 | 7.77 | 0.13 | 1.70 | 7.71 | 7.805 | 7.71 | 1322 |
| 1718742360 | 7.64 | 0 | 0.07 | 7.75 | 7.765 | 7.635 | 411 |
| 1718656020 | 7.635 | 0.16 | 2.14 | 7.46 | 7.68 | 7.46 | 3736 |
| 1718396820 | 7.475 | -0.28 | -3.61 | 7.68 | 7.68 | 7.375 | 1143 |
| 1718310420 | 7.755 | -0.36 | -4.38 | 8.07 | 8.125 | 7.75 | 260 |
| 1718224020 | 8.11 | -0.04 | -0.49 | 8.065 | 8.11 | 8.015 | 3688 |
| 1718137620 | 8.15 | -0.6 | -6.80 | 8.765 | 8.765 | 7.975 | 1331 |
| 1718051220 | 8.7449999 | -0.2 | -2.18 | 8.835 | 8.85 | 8.715 | 432 |
| 1717792020 | 8.94 | -0.05 | -0.56 | 8.945 | 9.005 | 8.94 | 449 |
| 1717705620 | 8.99 | 0.22 | 2.51 | 8.8249999 | 8.99 | 8.765 | 913 |
| 1717619220 | 8.77 | -0.03 | -0.34 | 8.795 | 8.795 | 8.77 | 857 |
| 1717532820 | 8.8 | -0.31 | -3.35 | 8.9149999 | 8.9149999 | 8.73 | 78 |
| 1717446420 | 9.105 | 0.12 | 1.34 | 9.15 | 9.15 | 9.09 | 99 |
| 1717187220 | 8.985 | 0.09 | 1.07 | 9.065 | 9.065 | 8.985 | 205 |
| 1717100820 | 8.89 | 0.13 | 1.43 | 8.7899999 | 8.96 | 8.7899999 | 117 |
| 1717014420 | 8.765 | -0.15 | -1.63 | 8.765 | 8.765 | 8.765 | 500 |
| 1716928020 | 8.91 | 0.07 | 0.85 | 8.865 | 8.91 | 8.835 | 279 |
| 1716841560 | 8.835 | 0.07 | 0.74 | 8.86 | 8.86 | 8.835 | 6 |
| 1716582420 | 8.77 | -0.19 | -2.07 | 8.83 | 8.83 | 8.77 | 203 |
| 1716496020 | 8.955 | 0.07 | 0.79 | 8.9499999 | 8.955 | 8.9499999 | 6 |
| 1716409620 | 8.885 | 0.04 | 0.51 | 8.835 | 8.885 | 8.815 | 113 |
| 1716323160 | 8.84 | -0.05 | -0.56 | 8.91 | 8.91 | 8.84 | 45 |
| 1716236760 | 8.89 | -0.06 | -0.61 | 8.9499999 | 9 | 8.89 | 1243 |
| 1715977620 | 8.945 | 0.25 | 2.88 | 8.86 | 8.945 | 8.86 | 107 |
| 1715891220 | 8.695 | 0.02 | 0.17 | 8.735 | 8.765 | 8.695 | 11 |
| 1715804820 | 8.68 | -0.07 | -0.80 | 8.835 | 8.84 | 8.66 | 2610 |
| 1715718420 | 8.75 | 0.03 | 0.34 | 8.68 | 8.82 | 8.68 | 516 |
| 1715631960 | 8.72 | 0.02 | 0.23 | 8.66 | 8.72 | 8.6549999 | 1910 |
| 1715372820 | 8.6999999 | 0.06 | 0.69 | 8.645 | 8.6999999 | 8.63 | 787 |
| 1715286420 | 8.64 | 0.01 | 0.06 | 8.65 | 8.68 | 8.64 | 177 |
| 1715200020 | 8.635 | 0.08 | 0.99 | 8.63 | 8.64 | 8.595 | 1094 |
| 1715113620 | 8.55 | -0.06 | -0.64 | 8.61 | 8.61 | 8.55 | 98 |
| 1715027220 | 8.605 | 0.06 | 0.70 | 8.545 | 8.605 | 8.48 | 523 |
| 1714768020 | 8.545 | -0.06 | -0.64 | 8.61 | 8.615 | 8.5 | 1012 |
| 1714681560 | 8.6 | 0.03 | 0.35 | 8.545 | 8.735 | 8.545 | 937 |
| 1714508820 | 8.57 | -0.25 | -2.83 | 8.7899999 | 8.8 | 8.57 | 1598 |
| 1714422420 | 8.82 | 0.26 | 3.04 | 8.59 | 8.9 | 8.5299999 | 684 |
| 1714163220 | 8.56 | 0.1 | 1.18 | 8.5 | 8.57 | 8.5 | 978 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
