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 | 0.295 | 5.30098831986 | 5.565 | 5.86 | 5.565 | 454 | 5.71597964 | DE |
| 4 | 0.26 | 4.64285714286 | 5.6 | 6.335 | 5.1399999 | 2216 | 5.70731545 | DE |
| 12 | 0.265 | 4.7363717605 | 5.595 | 6.335 | 4.688 | 2513 | 5.4089024 | DE |
| 26 | 0.56 | 10.5660377358 | 5.3 | 6.335 | 4 | 3812 | 5.01916356 | DE |
| 52 | 0.13 | 2.2687609075 | 5.73 | 6.6 | 4 | 3111 | 5.28348034 | DE |
| 156 | -0.57 | -8.86469673406 | 6.43 | 7.37 | 4 | 3328 | 5.62450514 | DE |
| 260 | -0.57 | -8.86469673406 | 6.43 | 7.37 | 4 | 3328 | 5.62450514 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739395620 | 5.715 | -0.02 | -0.35 | 5.715 | 5.715 | 5.715 | 35 |
| 1739309220 | 5.735 | -0.04 | -0.69 | 5.75 | 5.75 | 5.705 | 1274 |
| 1739222820 | 5.775 | 0.21 | 3.77 | 5.775 | 5.775 | 5.775 | 250 |
| 1738963620 | 5.565 | 0 | 0.00 | 5.565 | 5.565 | 5.565 | 0 |
| 1738877220 | 5.565 | -0.03 | -0.54 | 5.565 | 5.565 | 5.565 | 258 |
| 1738790820 | 5.595 | 0.02 | 0.36 | 5.505 | 5.61 | 5.48 | 5000 |
| 1738704420 | 5.575 | -0.02 | -0.27 | 5.7699999 | 5.7699999 | 5.575 | 3133 |
| 1738618020 | 5.59 | -0.73 | -11.55 | 6.19 | 6.19 | 5.55 | 5147 |
| 1738358820 | 6.32 | 0.04 | 0.64 | 6.235 | 6.32 | 6.235 | 2000 |
| 1738272420 | 6.28 | 0.31 | 5.10 | 6.32 | 6.335 | 6.28 | 2407 |
| 1738186020 | 5.975 | 0.02 | 0.42 | 5.925 | 6.015 | 5.925 | 1188 |
| 1738099620 | 5.95 | 0.25 | 4.39 | 5.885 | 5.955 | 5.885 | 3837 |
| 1738013220 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1737754020 | 5.7 | 0.04 | 0.71 | 5.775 | 5.82 | 5.6849999 | 5393 |
| 1737667620 | 5.66 | 0.5 | 9.58 | 5.3949999 | 5.66 | 5.3949999 | 106 |
| 1737581220 | 5.165 | 0 | 0.10 | 5.1849999 | 5.235 | 5.165 | 2150 |
| 1737494820 | 5.16 | -0.46 | -8.19 | 5.155 | 5.16 | 5.1399999 | 1723 |
| 1737408420 | 5.62 | 0 | 0.00 | 5.62 | 5.62 | 5.62 | 0 |
| 1737149220 | 5.62 | 0.38 | 7.25 | 5.6 | 5.62 | 5.6 | 1550 |
| 1737062820 | 5.24 | 0 | 0.00 | 5.24 | 5.24 | 5.24 | 0 |
| 1736976420 | 5.24 | 0 | 0.00 | 5.24 | 5.24 | 5.24 | 0 |
| 1736890020 | 5.24 | 0 | 0.00 | 5.24 | 5.24 | 5.24 | 0 |
| 1736803620 | 5.24 | -0.06 | -1.04 | 5.195 | 5.24 | 5.195 | 2484 |
| 1736544420 | 5.295 | 0.11 | 2.12 | 5.285 | 5.295 | 5.28 | 6700 |
| 1736458020 | 5.1849999 | 0.09 | 1.67 | 5.165 | 5.1849999 | 5.1449999 | 1895 |
| 1736371620 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1736285220 | 5.0999999 | -0.17 | -3.23 | 5.115 | 5.12 | 5.0999999 | 7295 |
| 1736198820 | 5.2699999 | -0.06 | -1.03 | 5.37 | 5.37 | 5.2699999 | 70 |
| 1735939620 | 5.325 | 0.1 | 1.91 | 5.315 | 5.325 | 5.315 | 55 |
| 1735853220 | 5.2249999 | 0 | 0.00 | 5.2249999 | 5.2249999 | 5.2249999 | 0 |
| 1735594020 | 5.2249999 | 0 | 0.10 | 5.18 | 5.25 | 5.16 | 3409 |
| 1735334820 | 5.22 | 0.15 | 2.96 | 5.045 | 5.22 | 5.045 | 2590 |
| 1734989220 | 5.07 | 0.06 | 1.10 | 5.125 | 5.125 | 5.07 | 681 |
| 1734730020 | 5.0149999 | 0 | 0.00 | 5.0149999 | 5.0149999 | 5.0149999 | 0 |
| 1734643620 | 5.0149999 | -0.09 | -1.76 | 5.0149999 | 5.0149999 | 5.0149999 | 60 |
| 1734557220 | 5.105 | -0.04 | -0.78 | 5.13 | 5.175 | 5.08 | 2418 |
| 1734470820 | 5.1449999 | -0.32 | -5.77 | 5.345 | 5.345 | 5.105 | 6690 |
| 1734384420 | 5.46 | -0.16 | -2.85 | 5.41 | 5.46 | 5.4 | 1700 |
| 1734125220 | 5.62 | -0.06 | -0.97 | 5.65 | 5.65 | 5.605 | 2469 |
| 1734038820 | 5.675 | -0.04 | -0.70 | 5.71 | 5.78 | 5.675 | 2205 |
| 1733952420 | 5.715 | 0.3 | 5.54 | 5.5199999 | 5.72 | 5.5199999 | 6556 |
| 1733866020 | 5.415 | 0.12 | 2.17 | 5.39 | 5.42 | 5.36 | 1042 |
| 1733779620 | 5.3 | -0.04 | -0.75 | 5.29 | 5.305 | 5.29 | 2349 |
| 1733520420 | 5.34 | 0.01 | 0.28 | 5.295 | 5.39 | 5.295 | 1680 |
| 1733434020 | 5.325 | 0.1 | 1.91 | 5.24 | 5.325 | 5.24 | 2551 |
| 1733347620 | 5.2249999 | 0.02 | 0.48 | 5.24 | 5.25 | 5.2249999 | 2043 |
| 1733261220 | 5.2 | -0.11 | -1.98 | 5.2 | 5.2 | 5.2 | 1708 |
| 1733174820 | 5.305 | 0.09 | 1.73 | 5.26 | 5.305 | 5.26 | 329 |
| 1732915620 | 5.215 | -0.02 | -0.29 | 5.15 | 5.215 | 5.15 | 1700 |
| 1732829220 | 5.23 | 0.09 | 1.65 | 5.23 | 5.23 | 5.23 | 615 |
| 1732742820 | 5.1449999 | 0.1 | 2.08 | 4.9 | 5.1449999 | 4.688 | 7433 |
| 1732656420 | 5.04 | -0.5 | -8.94 | 5.37 | 5.375 | 5.04 | 7091 |
| 1732570020 | 5.535 | -0.06 | -1.07 | 5.63 | 5.63 | 5.535 | 138 |
| 1732310820 | 5.595 | 0 | 0.00 | 5.595 | 5.595 | 5.595 | 0 |
| 1732224420 | 5.595 | 0 | 0.00 | 5.595 | 5.595 | 5.595 | 1670 |
| 1732138020 | 5.595 | 0.02 | 0.36 | 5.595 | 5.595 | 5.595 | 300 |
| 1732051620 | 5.575 | -0.08 | -1.33 | 5.525 | 5.575 | 5.525 | 1040 |
| 1731965220 | 5.65 | 0.12 | 2.17 | 5.64 | 5.705 | 5.64 | 380 |
| 1731705960 | 5.53 | 0 | 0.00 | 5.53 | 5.53 | 5.53 | 0 |
| 1731619560 | 5.53 | 0.14 | 2.50 | 5.42 | 5.53 | 5.365 | 876 |
| 1731533160 | 5.3949999 | -0.14 | -2.44 | 5.3949999 | 5.3949999 | 5.3949999 | 600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
