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 | -0.115 | -1.95911413969 | 5.87 | 5.87 | 5.63 | 1775 | 5.72670761 | DE |
| 4 | -0.66 | -10.2883865939 | 6.415 | 6.61 | 5.63 | 1702 | 6.09299264 | DE |
| 12 | -0.545 | -8.65079365079 | 6.3 | 7.595 | 5.63 | 1528 | 6.57669503 | DE |
| 26 | -0.325 | -5.34539473684 | 6.08 | 7.595 | 5.0599999 | 2063 | 6.08898198 | DE |
| 52 | -1.945 | -25.2597402597 | 7.7 | 8.02 | 5.0599999 | 2150 | 6.26219972 | DE |
| 156 | -1.945 | -25.2597402597 | 7.7 | 8.02 | 5.0599999 | 2150 | 6.26219972 | DE |
| 260 | -1.945 | -25.2597402597 | 7.7 | 8.02 | 5.0599999 | 2150 | 6.26219972 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720643220 | 5.715 | 0 | 0.09 | 5.745 | 5.765 | 5.715 | 2941 |
| 1720556760 | 5.71 | 0.06 | 1.06 | 5.725 | 5.725 | 5.71 | 1700 |
| 1720470360 | 5.65 | -0.13 | -2.16 | 5.63 | 5.65 | 5.63 | 771 |
| 1720211220 | 5.775 | 0.02 | 0.35 | 5.775 | 5.775 | 5.775 | 1200 |
| 1720124820 | 5.755 | -0.16 | -2.70 | 5.87 | 5.87 | 5.74 | 2263 |
| 1720038420 | 5.915 | 0 | 0.00 | 5.915 | 5.915 | 5.915 | 0 |
| 1719952020 | 5.915 | -0.23 | -3.66 | 6 | 6 | 5.915 | 801 |
| 1719865620 | 6.14 | -0.03 | -0.41 | 6.14 | 6.14 | 6.005 | 5057 |
| 1719606420 | 6.165 | -0.06 | -0.88 | 6.165 | 6.165 | 6.165 | 3500 |
| 1719520020 | 6.22 | -0.22 | -3.42 | 6.19 | 6.22 | 6.19 | 600 |
| 1719433560 | 6.44 | 0 | 0.00 | 6.44 | 6.44 | 6.44 | 0 |
| 1719347160 | 6.44 | 0.11 | 1.74 | 6.35 | 6.54 | 6.335 | 2940 |
| 1719260820 | 6.33 | 0.05 | 0.80 | 6.2699999 | 6.33 | 6.2699999 | 3064 |
| 1719001620 | 6.28 | -0.13 | -1.95 | 6.265 | 6.28 | 6.265 | 1280 |
| 1718915160 | 6.405 | -0.01 | -0.08 | 6.28 | 6.405 | 6.28 | 1240 |
| 1718828760 | 6.41 | 0 | 0.00 | 6.41 | 6.41 | 6.41 | 0 |
| 1718742360 | 6.41 | -0.04 | -0.62 | 6.41 | 6.41 | 6.41 | 8 |
| 1718656020 | 6.45 | 0.08 | 1.18 | 6.61 | 6.61 | 6.45 | 21 |
| 1718396820 | 6.375 | -0.04 | -0.62 | 6.375 | 6.375 | 6.375 | 1400 |
| 1718310420 | 6.415 | 0.03 | 0.47 | 6.415 | 6.415 | 6.415 | 155 |
| 1718224020 | 6.385 | -0.21 | -3.18 | 6.525 | 6.525 | 6.385 | 430 |
| 1718137620 | 6.595 | 0 | 0.00 | 6.595 | 6.595 | 6.595 | 0 |
| 1718051220 | 6.595 | 0.09 | 1.46 | 6.5 | 6.595 | 6.5 | 1891 |
| 1717792020 | 6.5 | -0.17 | -2.48 | 6.6 | 6.605 | 6.5 | 4842 |
| 1717705620 | 6.665 | -0.12 | -1.77 | 6.59 | 6.665 | 6.59 | 1361 |
| 1717619220 | 6.785 | 0 | 0.00 | 6.785 | 6.785 | 6.785 | 0 |
| 1717532820 | 6.785 | 0.15 | 2.18 | 6.66 | 6.785 | 6.66 | 41 |
| 1717446420 | 6.64 | 0.14 | 2.08 | 6.79 | 6.79 | 6.64 | 441 |
| 1717187220 | 6.505 | -0.16 | -2.33 | 6.615 | 6.615 | 6.505 | 1200 |
| 1717100820 | 6.66 | -0.44 | -6.20 | 6.53 | 6.665 | 6.5 | 1420 |
| 1717014420 | 7.1 | -0.05 | -0.63 | 7.1 | 7.1 | 7.1 | 400 |
| 1716928020 | 7.145 | -0.29 | -3.90 | 7.145 | 7.145 | 7.145 | 100 |
| 1716841560 | 7.435 | 0.39 | 5.46 | 7.435 | 7.435 | 7.435 | 500 |
| 1716582420 | 7.05 | -0.05 | -0.63 | 7.23 | 7.23 | 7.045 | 1462 |
| 1716496020 | 7.095 | -0.05 | -0.63 | 7.065 | 7.19 | 7.035 | 471 |
| 1716409620 | 7.14 | -0.31 | -4.16 | 7.11 | 7.2 | 7.11 | 1862 |
| 1716323160 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1716236760 | 7.45 | 0 | 0.00 | 7.595 | 7.595 | 7.43 | 732 |
| 1715977620 | 7.45 | 0.09 | 1.22 | 7.315 | 7.45 | 7.315 | 12 |
| 1715891220 | 7.36 | 0.24 | 3.37 | 7.345 | 7.525 | 7.345 | 38 |
| 1715804820 | 7.12 | -0.11 | -1.52 | 7.24 | 7.24 | 7.075 | 381 |
| 1715718420 | 7.23 | -0.1 | -1.30 | 7.215 | 7.23 | 7.195 | 1129 |
| 1715631960 | 7.325 | 0 | 0.00 | 7.425 | 7.425 | 7.23 | 1390 |
| 1715372820 | 7.325 | -0.08 | -1.01 | 7.33 | 7.505 | 7.325 | 3000 |
| 1715286420 | 7.4 | 0.25 | 3.42 | 7.25 | 7.4 | 7.175 | 2707 |
| 1715200020 | 7.155 | 0.08 | 1.06 | 7.015 | 7.16 | 7.015 | 1270 |
| 1715113620 | 7.08 | -0.06 | -0.84 | 7.18 | 7.335 | 7.08 | 2586 |
| 1715027220 | 7.14 | 0.29 | 4.23 | 7.15 | 7.29 | 7.14 | 5939 |
| 1714768020 | 6.85 | -0.07 | -1.01 | 6.85 | 6.85 | 6.85 | 1459 |
| 1714681560 | 6.92 | 0.11 | 1.62 | 6.935 | 6.945 | 6.805 | 1383 |
| 1714508820 | 6.81 | 0.23 | 3.50 | 6.745 | 6.87 | 6.745 | 467 |
| 1714422420 | 6.58 | 0 | 0.00 | 6.7 | 6.725 | 6.5599999 | 1139 |
| 1714163220 | 6.58 | 0.09 | 1.31 | 6.58 | 6.58 | 6.58 | 230 |
| 1714076820 | 6.495 | -0.07 | -0.99 | 6.64 | 6.64 | 6.495 | 3202 |
| 1713990420 | 6.5599999 | -0.07 | -0.98 | 6.61 | 6.61 | 6.5599999 | 931 |
| 1713903960 | 6.625 | 0.15 | 2.32 | 6.465 | 6.625 | 6.465 | 1002 |
| 1713817560 | 6.475 | 0.36 | 5.97 | 6.41 | 6.49 | 6.365 | 5634 |
| 1713558420 | 6.11 | -0.15 | -2.40 | 6.11 | 6.11 | 6.11 | 1474 |
| 1713472020 | 6.26 | 0.11 | 1.71 | 6.3 | 6.42 | 6.26 | 1369 |
| 1713385620 | 6.155 | -0.02 | -0.24 | 6.135 | 6.19 | 6.135 | 965 |
| 1713299220 | 6.17 | 0.17 | 2.75 | 6.17 | 6.17 | 6.17 | 333 |
| 1713212820 | 6.005 | -0.09 | -1.48 | 6.2 | 6.2 | 6.005 | 430 |
| 1712953620 | 6.095 | 0.13 | 2.09 | 5.955 | 6.095 | 5.955 | 940 |
| 1712815200 | 5.97 | 0 | 0.00 | 5.97 | 5.97 | 5.97 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
