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 | -0.0699999 | -1.45529940656 | 4.8099999 | 5.16 | 4.53 | 1391 | 4.8741107 | DE |
| 4 | -2.02 | -29.8816568047 | 6.76 | 6.9 | 4.01 | 2099 | 5.31244013 | DE |
| 12 | -3.3799999 | -41.6256150447 | 8.1199999 | 9.02 | 4.01 | 1901 | 6.87025821 | DE |
| 26 | -5.459999 | -53.5294072088 | 10.199999 | 10.3 | 4.01 | 1971 | 7.97516744 | DE |
| 52 | -4.31 | -47.6243093923 | 9.05 | 11.2 | 4.01 | 2585 | 8.55192722 | DE |
| 156 | -1.95 | -29.1479820628 | 6.69 | 11.2 | 1.17 | 2782 | 4.92378577 | DE |
| 260 | 2.4 | 102.564102564 | 2.34 | 11.2 | 1.05 | 8167 | 2.38483404 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721334360 | 4.53 | -0.27 | -5.63 | 4.96 | 4.96 | 4.53 | 1324 |
| 1721248020 | 4.8 | -0.15 | -3.03 | 4.8099999 | 4.8099999 | 4.8 | 1520 |
| 1721161560 | 4.95 | -0.21 | -4.07 | 4.96 | 4.96 | 4.8099999 | 1714 |
| 1721075160 | 5.16 | 0.35 | 7.28 | 5.0599999 | 5.16 | 4.96 | 1691 |
| 1720815960 | 4.8099999 | -0.17 | -3.41 | 4.8099999 | 4.96 | 4.8099999 | 706 |
| 1720729560 | 4.98 | 0.03 | 0.61 | 4.98 | 4.98 | 4.98 | 115 |
| 1720643220 | 4.95 | 0.01 | 0.20 | 4.8099999 | 4.95 | 4.8 | 1725 |
| 1720556760 | 4.94 | -0.05 | -1.00 | 4.94 | 4.94 | 4.94 | 200 |
| 1720470360 | 4.99 | 0.09 | 1.84 | 4.9 | 5.3 | 4.8 | 1516 |
| 1720211220 | 4.9 | -0.24 | -4.67 | 5.3 | 5.5 | 4.9 | 2773 |
| 1720124820 | 5.1399999 | 0.25 | 5.11 | 5.04 | 5.28 | 5.04 | 1920 |
| 1720038420 | 4.8899999 | -0.05 | -1.01 | 4.94 | 4.94 | 4.51 | 970 |
| 1719952020 | 4.94 | -0.05 | -1.00 | 4.98 | 4.98 | 4.51 | 4492 |
| 1719865620 | 4.99 | -1.05 | -17.38 | 5.62 | 5.96 | 4.01 | 10314 |
| 1719606420 | 6.04 | -0.14 | -2.27 | 6.16 | 6.16 | 5.86 | 1730 |
| 1719520020 | 6.18 | -0.22 | -3.44 | 6.18 | 6.42 | 6.16 | 774 |
| 1719433620 | 6.4 | 0.06 | 0.95 | 6.42 | 6.68 | 6.24 | 2494 |
| 1719347160 | 6.34 | 0.12 | 1.93 | 6.2 | 6.6 | 6.18 | 2120 |
| 1719260820 | 6.22 | -0.68 | -9.86 | 6.6 | 6.7 | 6.22 | 2668 |
| 1719001620 | 6.9 | 0.16 | 2.37 | 6.76 | 6.9 | 6.62 | 1207 |
| 1718915160 | 6.74 | -0.36 | -5.07 | 6.88 | 7.06 | 6.74 | 4127 |
| 1718828820 | 7.1 | -0.1 | -1.39 | 7.2 | 7.46 | 6.5199999 | 4468 |
| 1718742360 | 7.2 | -0.4 | -5.26 | 7.4 | 7.62 | 7.2 | 525 |
| 1718656020 | 7.6 | -0.1 | -1.30 | 7.6 | 7.8 | 7.5 | 2462 |
| 1718396820 | 7.7 | -0.18 | -2.28 | 8.0399999 | 8.0399999 | 7.7 | 1687 |
| 1718310420 | 7.88 | 0 | 0.00 | 8.0399999 | 8.08 | 7.88 | 754 |
| 1718224020 | 7.88 | 0 | 0.00 | 7.98 | 8.08 | 7.88 | 1298 |
| 1718137620 | 7.88 | 0.22 | 2.87 | 7.8 | 8 | 7.6 | 3060 |
| 1718051220 | 7.66 | 0 | 0.00 | 7.66 | 7.66 | 7.66 | 0 |
| 1717792020 | 7.66 | -0.06 | -0.78 | 7.72 | 7.96 | 7.6 | 1782 |
| 1717705620 | 7.72 | -0.3 | -3.74 | 7.86 | 7.96 | 7.72 | 1702 |
| 1717619220 | 8.02 | -0.02 | -0.25 | 8.0399999 | 8.0399999 | 7.96 | 4380 |
| 1717532820 | 8.0399999 | -0.34 | -4.06 | 8.02 | 8.4 | 8.02 | 1641 |
| 1717446420 | 8.38 | 0.2 | 2.44 | 8.18 | 8.38 | 7.88 | 1130 |
| 1717187220 | 8.18 | 0.08 | 0.99 | 7.72 | 8.18 | 7.72 | 1132 |
| 1717100820 | 8.1 | 0.38 | 4.92 | 8.1 | 8.1 | 8.1 | 45 |
| 1717014420 | 7.72 | 0.12 | 1.58 | 7.68 | 8.06 | 7.68 | 1917 |
| 1716928020 | 7.6 | 0.14 | 1.88 | 7.66 | 7.66 | 7.6 | 753 |
| 1716841560 | 7.46 | -0.54 | -6.75 | 7.68 | 8 | 7.46 | 4456 |
| 1716582420 | 8 | -0.1 | -1.23 | 7.8 | 8.14 | 7.6 | 897 |
| 1716496020 | 8.1 | 0.14 | 1.76 | 8.26 | 8.26 | 7.7 | 1662 |
| 1716409620 | 7.96 | -0.04 | -0.50 | 7.96 | 8.26 | 7.96 | 330 |
| 1716323160 | 8 | -0.18 | -2.20 | 7.98 | 8 | 7.96 | 1247 |
| 1716236760 | 8.18 | 0.18 | 2.25 | 7.96 | 8.18 | 7.96 | 1322 |
| 1715977620 | 8 | 0.04 | 0.50 | 8.3 | 8.3 | 8 | 716 |
| 1715891220 | 7.96 | 0.06 | 0.76 | 7.9 | 7.96 | 7.9 | 405 |
| 1715804820 | 7.9 | -0.1 | -1.25 | 8.3 | 8.3 | 7.86 | 578 |
| 1715718420 | 8 | -0.1 | -1.23 | 8.1199999 | 8.46 | 8 | 600 |
| 1715631960 | 8.1 | -0.06 | -0.74 | 8.1 | 8.22 | 7.6 | 8895 |
| 1715372820 | 8.16 | -0.18 | -2.16 | 8.32 | 8.32 | 7.82 | 3690 |
| 1715286420 | 8.34 | -0.02 | -0.24 | 8.36 | 8.36 | 8.34 | 1502 |
| 1715200020 | 8.36 | -0.06 | -0.71 | 8.42 | 8.56 | 8.36 | 1805 |
| 1715113620 | 8.42 | 0 | 0.00 | 8.7799999 | 8.7799999 | 8.42 | 66 |
| 1715027220 | 8.42 | -0.14 | -1.64 | 8.6 | 8.6 | 8.42 | 600 |
| 1714768020 | 8.56 | 0.54 | 6.73 | 8.02 | 9.02 | 8.02 | 3980 |
| 1714681560 | 8.02 | -0.02 | -0.25 | 8.6999999 | 8.6999999 | 8.02 | 49 |
| 1714508820 | 8.0399999 | -0.64 | -7.37 | 8.1199999 | 8.1199999 | 8.0399999 | 453 |
| 1714422420 | 8.68 | -0.02 | -0.23 | 8.1199999 | 8.68 | 8.1199999 | 270 |
| 1714163220 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 0 |
| 1714076820 | 8.6999999 | 0.64 | 7.94 | 8.0399999 | 8.6999999 | 8.0399999 | 525 |
| 1713990420 | 8.06 | -0.28 | -3.36 | 8.22 | 8.24 | 8.06 | 1166 |
| 1713903960 | 8.34 | 0.12 | 1.46 | 8.2799999 | 8.6999999 | 8.2799999 | 620 |
| 1713817560 | 8.22 | 0 | 0.00 | 8.76 | 8.76 | 8.22 | 612 |
| 1713558420 | 8.22 | 0.1 | 1.23 | 8.1199999 | 8.44 | 8.1199999 | 853 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
