News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.308 | 3.73605046094 | 8.244 | 8.59 | 8.166 | 27886 | 8.51699017 | DE |
| 4 | 0.654 | 8.28057736136 | 7.898 | 8.59 | 6.678 | 85462 | 7.7440665 | DE |
| 12 | -2.022999 | -19.1300159934 | 10.574999 | 13.905 | 6.678 | 138609 | 9.73449553 | DE |
| 26 | -2.043 | -19.2826805097 | 10.595 | 13.905 | 6.678 | 147938 | 10.76164058 | DE |
| 52 | 1.706 | 24.919661116 | 6.846 | 13.905 | 4.421 | 181825 | 8.23567159 | DE |
| 156 | -31.938 | -78.8787354902 | 40.49 | 43.24 | 4.421 | 569870 | 22.56427738 | DE |
| 260 | -26.448 | -75.5657142857 | 35 | 97.5 | 4.421 | 743955 | 41.21710882 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745612820 | 8.558 | 0.1 | 1.18 | 8.488 | 8.58 | 8.33 | 32900 |
| 1745526420 | 8.458 | 0.22 | 2.62 | 8.244 | 8.468 | 8.166 | 22872 |
| 1745440020 | 8.242 | -0.08 | -0.94 | 8.318 | 8.378 | 8.176 | 45738 |
| 1745353620 | 8.32 | 0.18 | 2.24 | 7.84 | 8.32 | 7.84 | 55233 |
| 1744921620 | 8.138 | 0.19 | 2.44 | 7.992 | 8.138 | 7.95 | 28970 |
| 1744835220 | 7.944 | -0.06 | -0.72 | 8.01 | 8.048 | 7.874 | 29453 |
| 1744748820 | 8.002 | 0.19 | 2.43 | 7.868 | 8.114 | 7.782 | 33739 |
| 1744662420 | 7.812 | 0.4 | 5.43 | 7.5 | 7.898 | 7.402 | 85866 |
| 1744403220 | 7.41 | -0.23 | -3.01 | 7.688 | 7.688 | 7.088 | 236492 |
| 1744316820 | 7.64 | -0.48 | -5.91 | 8.2479999 | 8.2479999 | 7.42 | 155793 |
| 1744230420 | 8.1199999 | 0.49 | 6.42 | 7.55 | 8.1199999 | 7.138 | 153619 |
| 1744144020 | 7.63 | -0.01 | -0.13 | 7.686 | 7.93 | 7.3 | 75078 |
| 1744057620 | 7.64 | 0.23 | 3.08 | 7.24 | 8.044 | 6.678 | 126933 |
| 1743798420 | 7.412 | -0.49 | -6.18 | 7.882 | 7.97 | 7.308 | 124524 |
| 1743712020 | 7.9 | -0.17 | -2.08 | 7.9 | 8.23 | 7.802 | 58510 |
| 1743625620 | 8.068 | 0.08 | 1.05 | 7.98 | 8.148 | 7.83 | 28292 |
| 1743539220 | 7.984 | 0.13 | 1.71 | 7.802 | 7.994 | 7.73 | 46905 |
| 1743452820 | 7.85 | -0.11 | -1.41 | 7.898 | 7.898 | 7.5 | 70948 |
| 1743197220 | 7.962 | -0.33 | -4.00 | 8.242 | 8.276 | 7.77 | 85642 |
| 1743110820 | 8.294 | -0.09 | -1.10 | 8.398 | 8.5139999 | 8.17 | 49307 |
| 1743024420 | 8.3859999 | 0.36 | 4.54 | 8.116 | 8.394 | 8.012 | 132803 |
| 1742938020 | 8.022 | 0.07 | 0.85 | 7.94 | 8.138 | 7.816 | 99269 |
| 1742851620 | 7.954 | 0.17 | 2.24 | 7.746 | 8.0079999 | 7.66 | 159482 |
| 1742592420 | 7.78 | -0.42 | -5.08 | 8.2479999 | 8.3279999 | 7.692 | 217919 |
| 1742506020 | 8.196 | -0.4 | -4.68 | 8.542 | 8.816 | 8.074 | 175774 |
| 1742419620 | 8.598 | -0.15 | -1.74 | 8.7479999 | 8.92 | 8.394 | 98848 |
| 1742333220 | 8.75 | 0.25 | 2.97 | 8.51 | 8.85 | 8.2739999 | 310644 |
| 1742246820 | 8.4979999 | 0.37 | 4.55 | 8.128 | 8.61 | 8.0879999 | 144592 |
| 1741987620 | 8.128 | 0.19 | 2.45 | 7.918 | 8.31 | 7.906 | 109686 |
| 1741901220 | 7.934 | -0.43 | -5.16 | 8.348 | 8.348 | 7.5 | 231562 |
| 1741814820 | 8.366 | -0 | -0.02 | 8.372 | 8.382 | 7.642 | 370760 |
| 1741728420 | 8.368 | -0.63 | -7.02 | 8.972 | 9.99 | 8.1999999 | 563646 |
| 1741642020 | 9 | -1.43 | -13.67 | 10.36 | 10.48 | 8.5 | 253732 |
| 1741382820 | 10.425 | 0.01 | 0.05 | 10.41 | 10.425 | 9.92 | 198395 |
| 1741296420 | 10.42 | -0.38 | -3.52 | 10.664999 | 10.965 | 10.305 | 157121 |
| 1741210020 | 10.8 | -0.2 | -1.82 | 11.145 | 11.29 | 10.335 | 154964 |
| 1741123620 | 11 | -0.3 | -2.65 | 11.355 | 11.42 | 10.535 | 199372 |
| 1741037220 | 11.3 | -0.52 | -4.40 | 11.79 | 12.05 | 11.25 | 101204 |
| 1740778020 | 11.82 | -0.32 | -2.64 | 12.105 | 12.175 | 11.78 | 47279 |
| 1740691620 | 12.14 | 0.13 | 1.08 | 11.935 | 12.32 | 11.87 | 95787 |
| 1740605220 | 12.01 | -0.53 | -4.23 | 12.57 | 12.595 | 11.62 | 181604 |
| 1740518820 | 12.54 | -0.37 | -2.83 | 12.905 | 12.97 | 12.505 | 61284 |
| 1740432420 | 12.905 | 0.11 | 0.86 | 12.915 | 13.4 | 12.685 | 34883 |
| 1740173220 | 12.795 | 0.02 | 0.16 | 12.76 | 13.145 | 12.69 | 42447 |
| 1740086820 | 12.775 | -0.1 | -0.74 | 13.025 | 13.4 | 12.715 | 86848 |
| 1740000420 | 12.87 | -0.53 | -3.92 | 13.34 | 13.4 | 12.8 | 101835 |
| 1739914020 | 13.395 | -0.02 | -0.15 | 13.495 | 13.905 | 13.305 | 104585 |
| 1739827620 | 13.415 | 0.9 | 7.15 | 12.675 | 13.57 | 12.26 | 333667 |
| 1739568420 | 12.52 | 0.08 | 0.64 | 12.53 | 12.77 | 12.465 | 124736 |
| 1739482020 | 12.44 | 0.48 | 4.06 | 11.975 | 12.85 | 11.955 | 255532 |
| 1739395620 | 11.955 | 0.06 | 0.50 | 11.9 | 12.285 | 11.76 | 137112 |
| 1739309220 | 11.895 | 0.2 | 1.71 | 11.675 | 11.91 | 11.415 | 64456 |
| 1739222820 | 11.695 | 0.29 | 2.50 | 11.425 | 12.195 | 11.425 | 148157 |
| 1738963620 | 11.41 | 0.35 | 3.12 | 11.125 | 11.56 | 10.81 | 136203 |
| 1738877220 | 11.065 | 0.59 | 5.68 | 10.9 | 11.165 | 10.52 | 286103 |
| 1738790820 | 10.47 | 0.17 | 1.65 | 10.324999 | 10.64 | 10.15 | 73047 |
| 1738704420 | 10.3 | -0.24 | -2.23 | 10.49 | 10.71 | 10.295 | 69569 |
| 1738618020 | 10.535 | -0.08 | -0.80 | 10.574999 | 10.68 | 10.125 | 141695 |
| 1738358820 | 10.619999 | -0.22 | -2.03 | 10.825 | 11.38 | 10.585 | 229603 |
| 1738272420 | 10.84 | -0.37 | -3.26 | 11.2 | 11.265 | 10.71 | 179172 |
| 1738186020 | 11.205 | -0.18 | -1.58 | 11.385 | 11.535 | 11.125 | 85237 |
| 1738099620 | 11.385 | -0.13 | -1.13 | 11.525 | 11.675 | 11.335 | 99195 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
