News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 1.63132137031 | 9.195 | 9.41 | 9.1199999 | 117 | 9.27535181 | DE |
| 4 | 1.05 | 12.6582278481 | 8.295 | 9.41 | 8.1999999 | 301 | 8.54925073 | DE |
| 12 | 0.245 | 2.69230769231 | 9.1 | 9.41 | 7.96 | 858 | 8.48784589 | DE |
| 26 | -1.925 | -17.0807453416 | 11.27 | 12.17 | 7.96 | 746 | 9.59733711 | DE |
| 52 | -2.225 | -19.2307692308 | 11.57 | 12.22 | 7.96 | 1010 | 9.75971326 | DE |
| 156 | -2.825 | -23.2128184059 | 12.17 | 13.92 | 7.96 | 913 | 9.97881135 | DE |
| 260 | -2.825 | -23.2128184059 | 12.17 | 13.92 | 7.96 | 913 | 9.97881135 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732829220 | 9.34 | 0.22 | 2.41 | 9.195 | 9.34 | 9.195 | 1819 |
| 1732742820 | 9.1199999 | 0 | 0.00 | 9.1199999 | 9.1199999 | 9.1199999 | 0 |
| 1732656420 | 9.1199999 | -0.19 | -2.04 | 9.1199999 | 9.1199999 | 9.1199999 | 1 |
| 1732570020 | 9.31 | 0.06 | 0.65 | 9.1999999 | 9.41 | 9.1999999 | 325 |
| 1732310820 | 9.25 | 0.05 | 0.60 | 9.24 | 9.25 | 9.24 | 7 |
| 1732224420 | 9.195 | -0.02 | -0.22 | 9.195 | 9.195 | 9.195 | 136 |
| 1732138020 | 9.215 | 0.3 | 3.37 | 9.185 | 9.215 | 9.185 | 201 |
| 1732051620 | 8.9149999 | -0.07 | -0.72 | 9.015 | 9.015 | 8.9149999 | 218 |
| 1731965220 | 8.98 | 0.16 | 1.81 | 8.9499999 | 8.98 | 8.755 | 130 |
| 1731705960 | 8.82 | 0.2 | 2.32 | 8.5749999 | 8.82 | 8.5749999 | 62 |
| 1731619620 | 8.6199999 | 0 | 0.00 | 8.6199999 | 8.6199999 | 8.6199999 | 0 |
| 1731533220 | 8.6199999 | 0 | 0.00 | 8.6199999 | 8.6199999 | 8.6199999 | 0 |
| 1731446820 | 8.6199999 | 0 | 0.00 | 8.6199999 | 8.6199999 | 8.6199999 | 0 |
| 1731360420 | 8.6199999 | 0 | 0.00 | 8.6199999 | 8.6199999 | 8.6199999 | 0 |
| 1731101220 | 8.6199999 | -0.06 | -0.69 | 8.8 | 8.8 | 8.6199999 | 786 |
| 1731014760 | 8.68 | 0.4 | 4.77 | 8.68 | 8.68 | 8.68 | 90 |
| 1730928360 | 8.285 | 0.09 | 1.04 | 8.44 | 8.44 | 8.285 | 1085 |
| 1730841960 | 8.1999999 | -0.13 | -1.50 | 8.25 | 8.25 | 8.1999999 | 750 |
| 1730755560 | 8.3249999 | -0.09 | -1.07 | 8.3249999 | 8.3249999 | 8.3249999 | 125 |
| 1730496360 | 8.4149999 | 0.1 | 1.26 | 8.33 | 8.4149999 | 8.33 | 252 |
| 1730409960 | 8.31 | -0.34 | -3.88 | 8.295 | 8.31 | 8.295 | 350 |
| 1730323560 | 8.645 | -0.04 | -0.40 | 8.76 | 8.76 | 8.645 | 1290 |
| 1730237160 | 8.68 | -0.09 | -1.03 | 8.68 | 8.68 | 8.68 | 500 |
| 1730150760 | 8.77 | -0.06 | -0.68 | 8.8 | 8.8 | 8.77 | 401 |
| 1729888020 | 8.83 | 0.19 | 2.20 | 8.55 | 8.84 | 8.55 | 1540 |
| 1729801560 | 8.64 | 0.64 | 7.93 | 8.18 | 9 | 8.18 | 2125 |
| 1729715160 | 8.005 | -0.13 | -1.54 | 8.145 | 8.145 | 8 | 2277 |
| 1729628760 | 8.13 | -0.08 | -0.97 | 8.07 | 8.21 | 8.05 | 1070 |
| 1729542360 | 8.21 | 0.1 | 1.17 | 8.21 | 8.21 | 8.13 | 3620 |
| 1729283160 | 8.115 | -0.16 | -1.93 | 8.4499999 | 8.4499999 | 8.085 | 1523 |
| 1729196760 | 8.275 | 0.1 | 1.22 | 8.21 | 8.285 | 8.21 | 290 |
| 1729110360 | 8.175 | -0.09 | -1.03 | 8.385 | 8.48 | 8.1649999 | 2324 |
| 1729023960 | 8.26 | -0.33 | -3.84 | 8.265 | 8.265 | 8.06 | 4620 |
| 1728937620 | 8.59 | -0.39 | -4.29 | 8.52 | 8.595 | 8.515 | 919 |
| 1728678360 | 8.975 | 0.62 | 7.42 | 8.785 | 8.975 | 8.785 | 315 |
| 1728591960 | 8.355 | 0 | 0.00 | 8.355 | 8.355 | 8.355 | 0 |
| 1728505560 | 8.355 | -0.11 | -1.24 | 8.355 | 8.355 | 8.355 | 72 |
| 1728419160 | 8.46 | -0.5 | -5.53 | 8.46 | 8.46 | 8.46 | 100 |
| 1728332760 | 8.955 | 0 | 0.00 | 8.955 | 8.955 | 8.955 | 0 |
| 1728073560 | 8.955 | 0.32 | 3.65 | 8.82 | 8.955 | 8.82 | 1335 |
| 1727987220 | 8.64 | 0.35 | 4.16 | 8.6 | 8.64 | 8.6 | 174 |
| 1727900820 | 8.295 | -0.18 | -2.07 | 8.57 | 8.6999999 | 8.295 | 599 |
| 1727814420 | 8.47 | 0 | 0.00 | 8.47 | 8.47 | 8.47 | 0 |
| 1727728020 | 8.47 | 0.18 | 2.11 | 8.46 | 8.47 | 8.46 | 1343 |
| 1727468760 | 8.295 | 0 | 0.00 | 8.295 | 8.295 | 8.295 | 0 |
| 1727382360 | 8.295 | -0.29 | -3.32 | 8.69 | 8.69 | 7.96 | 3174 |
| 1727295960 | 8.58 | -0.21 | -2.33 | 8.6999999 | 8.71 | 8.58 | 300 |
| 1727209560 | 8.785 | -0.12 | -1.29 | 8.935 | 8.935 | 8.785 | 176 |
| 1727123160 | 8.9 | -0.09 | -1.00 | 8.98 | 8.98 | 8.8699999 | 939 |
| 1726864020 | 8.99 | -0.08 | -0.88 | 8.99 | 8.99 | 8.99 | 220 |
| 1726777560 | 9.07 | -0.07 | -0.77 | 9.1199999 | 9.1199999 | 9.07 | 1810 |
| 1726691160 | 9.14 | 0 | 0.00 | 9.14 | 9.14 | 9.14 | 0 |
| 1726604760 | 9.14 | 0.25 | 2.81 | 9.115 | 9.14 | 9.11 | 700 |
| 1726518420 | 8.89 | -0.12 | -1.33 | 8.895 | 8.9 | 8.89 | 443 |
| 1726259160 | 9.01 | 0.41 | 4.83 | 8.925 | 9.01 | 8.925 | 1120 |
| 1726172760 | 8.595 | 0 | 0.00 | 8.595 | 8.595 | 8.595 | 0 |
| 1726086360 | 8.595 | 0 | 0.00 | 8.595 | 8.595 | 8.595 | 0 |
| 1725999960 | 8.595 | -0.57 | -6.22 | 8.785 | 8.82 | 8.595 | 985 |
| 1725913620 | 9.1649999 | -0.15 | -1.56 | 9.1649999 | 9.1649999 | 9.1649999 | 33 |
| 1725654360 | 9.31 | 0.21 | 2.31 | 9.31 | 9.31 | 9.31 | 150 |
| 1725567960 | 9.1 | -0.29 | -3.04 | 9.1 | 9.1 | 9.1 | 200 |
| 1725481560 | 9.385 | 0.03 | 0.32 | 9.375 | 9.5 | 9.375 | 293 |
| 1725395160 | 9.355 | -0.79 | -7.74 | 10.029999 | 10.029999 | 9.355 | 1136 |
| 1725308760 | 10.14 | -0.76 | -6.97 | 10.039999 | 10.14 | 9.82 | 3383 |
| 1725049560 | 10.9 | 0.06 | 0.55 | 10.9 | 10.9 | 10.9 | 1 |
| 1724963160 | 10.84 | -0.45 | -3.99 | 11.21 | 11.21 | 10.84 | 550 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
