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 | 0.085 | 2.34871511467 | 3.619 | 3.7205 | 3.5225 | 100112 | 3.60291734 | DE |
| 4 | -0.375 | -9.1934297622 | 4.079 | 4.144 | 3.5225 | 156435 | 3.78156113 | DE |
| 12 | -0.0395 | -1.05516228129 | 3.7435 | 4.144 | 3.5225 | 113577 | 3.82632314 | DE |
| 26 | 0.0645 | 1.77222145899 | 3.6395 | 4.144 | 3.152 | 112312 | 3.70014522 | DE |
| 52 | 1.0345 | 38.7525753886 | 2.6695 | 4.144 | 2.5804999 | 136668 | 3.36753862 | DE |
| 156 | 1.536 | 70.8487084871 | 2.168 | 4.144 | 1.589 | 89472 | 2.80454004 | DE |
| 260 | 1.4155 | 61.8527419707 | 2.2885 | 4.144 | 1.3194 | 78923 | 2.53848154 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733174820 | 3.6205 | -0.01 | -0.26 | 3.6495 | 3.6565 | 3.587 | 120823 |
| 1732915620 | 3.63 | 0.03 | 0.85 | 3.5995 | 3.6495 | 3.588 | 87250 |
| 1732829220 | 3.5995 | 0.01 | 0.26 | 3.5915 | 3.6155 | 3.58 | 72870 |
| 1732742820 | 3.59 | 0.01 | 0.28 | 3.585 | 3.59 | 3.5225 | 79473 |
| 1732656420 | 3.58 | -0.04 | -1.13 | 3.619 | 3.626 | 3.54 | 140145 |
| 1732570020 | 3.621 | -0.01 | -0.25 | 3.62 | 3.652 | 3.5735 | 197373 |
| 1732310820 | 3.63 | -0.04 | -1.06 | 3.646 | 3.704 | 3.5565 | 242678 |
| 1732224420 | 3.669 | -0.04 | -0.94 | 3.717 | 3.7185 | 3.644 | 90421 |
| 1732138020 | 3.704 | -0 | -0.08 | 3.729 | 3.743 | 3.678 | 144769 |
| 1732051620 | 3.707 | -0.07 | -1.74 | 3.797 | 3.797 | 3.6355 | 157044 |
| 1731965220 | 3.7725 | -0.13 | -3.31 | 3.769 | 3.8085 | 3.7255 | 281105 |
| 1731705960 | 3.9015 | 0.02 | 0.55 | 3.885 | 3.9265 | 3.87 | 127624 |
| 1731619560 | 3.88 | 0.03 | 0.78 | 3.8505 | 3.9095 | 3.83 | 83276 |
| 1731533160 | 3.85 | 0.04 | 0.92 | 3.789 | 3.875 | 3.789 | 181291 |
| 1731446820 | 3.815 | -0.11 | -2.74 | 3.9115 | 3.9115 | 3.7865 | 150791 |
| 1731360420 | 3.9225 | 0.07 | 1.79 | 3.929 | 3.9815 | 3.85 | 154417 |
| 1731101220 | 3.8535 | -0.03 | -0.86 | 3.9035 | 3.927 | 3.799 | 214340 |
| 1731014760 | 3.887 | -0.13 | -3.12 | 4.021 | 4.021 | 3.8485 | 245150 |
| 1730928360 | 4.0119999 | -0.09 | -2.07 | 4.1105 | 4.144 | 3.9655 | 274226 |
| 1730841960 | 4.097 | 0.03 | 0.64 | 4.079 | 4.11 | 4.0635 | 83624 |
| 1730755560 | 4.071 | 0.04 | 0.99 | 4.0405 | 4.086 | 4.026 | 194988 |
| 1730496360 | 4.0309999 | 0.07 | 1.79 | 3.9585 | 4.0465 | 3.95 | 137218 |
| 1730409960 | 3.96 | 0.01 | 0.23 | 3.922 | 3.9985 | 3.92 | 103824 |
| 1730323560 | 3.951 | -0.03 | -0.72 | 3.975 | 3.975 | 3.9035 | 79210 |
| 1730237160 | 3.9795 | 0.04 | 1.11 | 3.945 | 3.983 | 3.9425 | 132585 |
| 1730150760 | 3.936 | 0.07 | 1.71 | 3.903 | 3.9365 | 3.8765 | 69891 |
| 1729888020 | 3.87 | 0 | 0.10 | 3.885 | 3.902 | 3.8695 | 64423 |
| 1729801560 | 3.866 | -0.02 | -0.63 | 3.9 | 3.914 | 3.8635 | 74763 |
| 1729715160 | 3.8905 | -0.04 | -1.12 | 3.9255 | 3.9255 | 3.889 | 90869 |
| 1729628760 | 3.9345 | -0.07 | -1.63 | 3.9995 | 3.9995 | 3.906 | 93229 |
| 1729542360 | 3.9995 | 0 | 0.00 | 3.9995 | 3.9995 | 3.963 | 53813 |
| 1729283160 | 3.9995 | 0.02 | 0.48 | 3.9805 | 4 | 3.946 | 101148 |
| 1729196760 | 3.9805 | 0.06 | 1.65 | 3.9395 | 3.9895 | 3.9395 | 110100 |
| 1729110360 | 3.916 | -0.01 | -0.20 | 3.9225 | 3.961 | 3.8935 | 74502 |
| 1729023960 | 3.924 | 0.01 | 0.14 | 3.934 | 3.94 | 3.8945 | 60216 |
| 1728937620 | 3.9185 | 0.03 | 0.73 | 3.9 | 3.93 | 3.8775 | 158132 |
| 1728678360 | 3.89 | 0.03 | 0.87 | 3.857 | 3.9 | 3.857 | 109525 |
| 1728591960 | 3.8565 | 0.04 | 1.14 | 3.8075 | 3.864 | 3.8075 | 91973 |
| 1728505560 | 3.813 | 0.02 | 0.59 | 3.8035 | 3.813 | 3.7545 | 34838 |
| 1728419160 | 3.7905 | -0.02 | -0.47 | 3.8025 | 3.813 | 3.7745 | 42735 |
| 1728332760 | 3.8085 | 0.01 | 0.16 | 3.8065 | 3.8295 | 3.7555 | 71519 |
| 1728073560 | 3.8025 | 0.11 | 2.99 | 3.682 | 3.803 | 3.682 | 33361 |
| 1727987220 | 3.692 | -0.03 | -0.77 | 3.703 | 3.7285 | 3.66 | 33658 |
| 1727900820 | 3.7205 | -0.04 | -1.04 | 3.7775 | 3.7805 | 3.679 | 128243 |
| 1727814420 | 3.7595 | -0.09 | -2.26 | 3.85 | 3.853 | 3.7295 | 235950 |
| 1727728020 | 3.8465 | -0.02 | -0.45 | 3.885 | 3.8995 | 3.8285 | 61679 |
| 1727468760 | 3.864 | -0.04 | -1.04 | 3.839 | 3.8815 | 3.839 | 58089 |
| 1727382360 | 3.9045 | 0.13 | 3.40 | 3.808 | 3.9045 | 3.7985 | 117767 |
| 1727295960 | 3.776 | -0.02 | -0.57 | 3.7655 | 3.804 | 3.7495 | 111923 |
| 1727209560 | 3.7975 | 0.03 | 0.68 | 3.7995 | 3.8055 | 3.764 | 93669 |
| 1727123160 | 3.772 | -0.05 | -1.19 | 3.845 | 3.845 | 3.744 | 117090 |
| 1726864020 | 3.8175 | 0.02 | 0.46 | 3.7985 | 3.859 | 3.7805 | 115239 |
| 1726777560 | 3.8 | 0.01 | 0.26 | 3.798 | 3.8095 | 3.77 | 87657 |
| 1726691220 | 3.79 | 0.03 | 0.85 | 3.77 | 3.79 | 3.7605 | 49428 |
| 1726604760 | 3.758 | -0.01 | -0.32 | 3.7645 | 3.776 | 3.7365 | 29147 |
| 1726518420 | 3.77 | 0.03 | 0.69 | 3.7505 | 3.77 | 3.715 | 54186 |
| 1726259160 | 3.744 | -0.01 | -0.17 | 3.753 | 3.7625 | 3.7325 | 84061 |
| 1726172760 | 3.7505 | 0.03 | 0.75 | 3.7365 | 3.756 | 3.701 | 63991 |
| 1726086360 | 3.7225 | 0.02 | 0.50 | 3.682 | 3.7395 | 3.6705 | 216363 |
| 1725999960 | 3.704 | -0.05 | -1.29 | 3.7435 | 3.749 | 3.677 | 44945 |
| 1725913620 | 3.7525 | 0.08 | 2.25 | 3.6505 | 3.7525 | 3.6505 | 142519 |
| 1725654360 | 3.67 | -0.11 | -2.83 | 3.7495 | 3.7655 | 3.6575 | 67360 |
| 1725567960 | 3.777 | 0.03 | 0.92 | 3.719 | 3.791 | 3.718 | 149460 |
| 1725481560 | 3.7425 | 0.04 | 1.19 | 3.707 | 3.774 | 3.6745 | 188290 |
| 1725395160 | 3.6985 | -0.08 | -2.22 | 3.7955 | 3.8115 | 3.692 | 582932 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
