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 | 0.16 | 2.49027237354 | 6.425 | 6.85 | 6.425 | 2240 | 6.76785379 | DE |
| 4 | 0.33 | 5.2757793765 | 6.255 | 6.85 | 6.035 | 2494 | 6.4339592 | DE |
| 12 | -0.1 | -1.49588631264 | 6.685 | 6.85 | 5.745 | 1876 | 6.41884747 | DE |
| 26 | 1.51 | 29.7536945813 | 5.075 | 7.795 | 4.922 | 2700 | 6.47639521 | DE |
| 52 | 0.145 | 2.25155279503 | 6.44 | 7.795 | 4.59 | 2183 | 6.24673479 | DE |
| 156 | -1.115 | -14.4805194805 | 7.7 | 8.02 | 4.59 | 2292 | 6.22230172 | DE |
| 260 | -1.115 | -14.4805194805 | 7.7 | 8.02 | 4.59 | 2292 | 6.22230172 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 6.63 | -0.22 | -3.21 | 6.62 | 6.63 | 6.49 | 205 |
| 1742506020 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1742419620 | 6.85 | 0.27 | 4.18 | 6.715 | 6.85 | 6.66 | 6501 |
| 1742333220 | 6.575 | 0.04 | 0.54 | 6.53 | 6.575 | 6.53 | 862 |
| 1742246820 | 6.54 | 0.12 | 1.79 | 6.595 | 6.595 | 6.445 | 1563 |
| 1741987620 | 6.425 | 0.21 | 3.30 | 6.425 | 6.425 | 6.425 | 34 |
| 1741901220 | 6.22 | -0.03 | -0.40 | 6.205 | 6.22 | 6.2 | 3501 |
| 1741814820 | 6.245 | -0.02 | -0.24 | 6.235 | 6.245 | 6.235 | 744 |
| 1741728420 | 6.26 | 0.15 | 2.54 | 6.2 | 6.26 | 6.2 | 420 |
| 1741642020 | 6.105 | -0.34 | -5.28 | 6.275 | 6.275 | 6.105 | 1221 |
| 1741382820 | 6.445 | 0.26 | 4.12 | 6.44 | 6.47 | 6.305 | 549 |
| 1741296420 | 6.19 | -0.18 | -2.83 | 6.265 | 6.315 | 6.19 | 1764 |
| 1741210020 | 6.37 | 0 | 0.00 | 6.37 | 6.37 | 6.37 | 0 |
| 1741123620 | 6.37 | -0.05 | -0.70 | 6.58 | 6.58 | 6.32 | 6318 |
| 1741037220 | 6.415 | -0.04 | -0.62 | 6.57 | 6.57 | 6.415 | 1588 |
| 1740778020 | 6.455 | -0.13 | -1.90 | 6.535 | 6.6 | 6.455 | 10878 |
| 1740691620 | 6.58 | 0.17 | 2.57 | 6.58 | 6.58 | 6.58 | 200 |
| 1740605220 | 6.415 | 0.27 | 4.31 | 6.34 | 6.445 | 6.34 | 2536 |
| 1740518820 | 6.15 | -0.06 | -0.89 | 6.17 | 6.17 | 6.035 | 2307 |
| 1740432420 | 6.205 | 0.15 | 2.48 | 6.255 | 6.36 | 6.195 | 1414 |
| 1740173220 | 6.055 | 0 | 0.00 | 6.055 | 6.055 | 6.055 | 0 |
| 1740086820 | 6.055 | -0.17 | -2.73 | 6.055 | 6.055 | 6.055 | 138 |
| 1740000420 | 6.225 | 0 | 0.00 | 6.225 | 6.225 | 6.225 | 0 |
| 1739914020 | 6.225 | 0 | 0.00 | 6.375 | 6.375 | 6.22 | 1301 |
| 1739827620 | 6.225 | -0.09 | -1.43 | 6.41 | 6.415 | 6.225 | 823 |
| 1739568420 | 6.315 | 0 | 0.00 | 6.315 | 6.315 | 6.315 | 0 |
| 1739482020 | 6.315 | 0.1 | 1.53 | 6.175 | 6.315 | 6.175 | 86 |
| 1739395620 | 6.22 | 0.22 | 3.58 | 6.175 | 6.22 | 6.175 | 9 |
| 1739309220 | 6.005 | -0.15 | -2.44 | 5.97 | 6.005 | 5.97 | 403 |
| 1739222820 | 6.155 | -0.04 | -0.65 | 6.0199999 | 6.155 | 6.0199999 | 712 |
| 1738963620 | 6.195 | 0.15 | 2.40 | 6.195 | 6.195 | 6.07 | 1011 |
| 1738877220 | 6.05 | -0.09 | -1.39 | 6.0599999 | 6.2 | 6 | 2511 |
| 1738790820 | 6.135 | 0 | 0.00 | 6.135 | 6.135 | 6.135 | 0 |
| 1738704420 | 6.135 | 0.11 | 1.74 | 6.005 | 6.135 | 6.005 | 97 |
| 1738618020 | 6.03 | 0.15 | 2.55 | 6.14 | 6.1849999 | 6.03 | 1008 |
| 1738358820 | 5.88 | 0.09 | 1.64 | 5.88 | 5.88 | 5.745 | 2415 |
| 1738272420 | 5.785 | -0.16 | -2.61 | 5.785 | 5.785 | 5.785 | 1002 |
| 1738186020 | 5.94 | 0.02 | 0.25 | 5.805 | 5.94 | 5.805 | 1850 |
| 1738099620 | 5.925 | -0.03 | -0.42 | 5.7699999 | 5.925 | 5.7699999 | 533 |
| 1738013220 | 5.95 | -0.25 | -3.95 | 5.925 | 6.015 | 5.925 | 2206 |
| 1737754020 | 6.195 | -0.02 | -0.24 | 6.07 | 6.195 | 6.0599999 | 60 |
| 1737667620 | 6.21 | -0.17 | -2.59 | 6.3949999 | 6.3949999 | 6.21 | 1590 |
| 1737581220 | 6.375 | -0.03 | -0.39 | 6.39 | 6.39 | 6.355 | 2970 |
| 1737494820 | 6.4 | -0.2 | -3.03 | 6.44 | 6.44 | 6.4 | 2173 |
| 1737408420 | 6.6 | -0.08 | -1.12 | 6.545 | 6.655 | 6.545 | 7457 |
| 1737149220 | 6.675 | 0.16 | 2.38 | 6.62 | 6.68 | 6.485 | 1005 |
| 1737062820 | 6.5199999 | 0.08 | 1.24 | 6.3949999 | 6.5199999 | 6.3949999 | 1169 |
| 1736976420 | 6.44 | -0.08 | -1.15 | 6.45 | 6.45 | 6.305 | 2606 |
| 1736890020 | 6.515 | 0.07 | 1.09 | 6.51 | 6.68 | 6.51 | 659 |
| 1736803620 | 6.445 | 0.02 | 0.31 | 6.445 | 6.445 | 6.445 | 952 |
| 1736544420 | 6.425 | -0.09 | -1.38 | 6.485 | 6.485 | 6.3949999 | 1607 |
| 1736458020 | 6.515 | 0 | 0.00 | 6.515 | 6.515 | 6.515 | 0 |
| 1736371620 | 6.515 | -0.22 | -3.19 | 6.51 | 6.5199999 | 6.51 | 21 |
| 1736285220 | 6.73 | -0.02 | -0.22 | 6.71 | 6.73 | 6.71 | 2329 |
| 1736198820 | 6.745 | 0.13 | 1.89 | 6.7 | 6.745 | 6.7 | 407 |
| 1735939620 | 6.62 | -0.21 | -3.00 | 6.62 | 6.62 | 6.62 | 410 |
| 1735853220 | 6.825 | 0.21 | 3.10 | 6.71 | 6.825 | 6.67 | 5400 |
| 1735594020 | 6.62 | -0.02 | -0.30 | 6.6849999 | 6.6849999 | 6.62 | 1046 |
| 1735334820 | 6.64 | -0.03 | -0.38 | 6.6849999 | 6.84 | 6.64 | 5289 |
| 1734989220 | 6.665 | 0.12 | 1.76 | 6.715 | 6.715 | 6.55 | 2714 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
