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 | -0.012 | -0.361663652803 | 3.318 | 3.38 | 3.202 | 74534 | 3.32253638 | DE |
| 4 | -0.292 | -8.11561978877 | 3.598 | 3.736 | 3.142 | 147386 | 3.4764761 | DE |
| 12 | 0.306 | 10.2 | 3 | 5.17 | 2.78 | 222925 | 3.91167586 | DE |
| 26 | 0.45 | 15.756302521 | 2.856 | 5.17 | 2.044 | 127616 | 3.56048373 | DE |
| 52 | 1.797 | 119.085487078 | 1.509 | 5.17 | 1.1904999 | 141574 | 2.83799047 | DE |
| 156 | -2.344 | -41.4867256637 | 5.65 | 7.29 | 1.1904999 | 63844 | 2.7444552 | DE |
| 260 | -2.344 | -41.4867256637 | 5.65 | 7.29 | 1.1904999 | 63844 | 2.7444552 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736285220 | 3.242 | -0.03 | -1.04 | 3.306 | 3.306 | 3.22 | 38596 |
| 1736198820 | 3.2759999 | -0.1 | -3.02 | 3.24 | 3.298 | 3.202 | 93935 |
| 1735939620 | 3.378 | 0.02 | 0.60 | 3.318 | 3.38 | 3.2679999 | 80343 |
| 1735853220 | 3.358 | 0.01 | 0.42 | 3.318 | 3.358 | 3.282 | 85261 |
| 1735594020 | 3.344 | -0.03 | -0.89 | 3.302 | 3.368 | 3.2519999 | 73005 |
| 1735334820 | 3.374 | -0.04 | -1.29 | 3.368 | 3.4 | 3.332 | 60513 |
| 1734989220 | 3.418 | 0.18 | 5.69 | 3.388 | 3.448 | 3.354 | 109192 |
| 1734730020 | 3.234 | -0.21 | -6.21 | 3.234 | 3.278 | 3.142 | 217972 |
| 1734643620 | 3.448 | -0.1 | -2.82 | 3.38 | 3.462 | 3.378 | 119317 |
| 1734557220 | 3.548 | 0.06 | 1.72 | 3.62 | 3.682 | 3.548 | 102999 |
| 1734470820 | 3.488 | -0.1 | -2.68 | 3.518 | 3.52 | 3.364 | 291470 |
| 1734384420 | 3.584 | -0.12 | -3.14 | 3.638 | 3.646 | 3.492 | 259840 |
| 1734125220 | 3.7 | -0.44 | -10.71 | 3.598 | 3.736 | 3.572 | 383576 |
| 1734038820 | 4.144 | 0 | 0.00 | 4.144 | 4.144 | 4.144 | 0 |
| 1733952420 | 4.144 | 0 | 0.00 | 4.144 | 4.144 | 4.144 | 0 |
| 1733866020 | 4.144 | 0.23 | 5.93 | 4.0439999 | 4.19 | 4.0439999 | 283925 |
| 1733779620 | 3.912 | 0.12 | 3.22 | 3.82 | 4.0679999 | 3.802 | 413879 |
| 1733520420 | 3.79 | 0.17 | 4.70 | 3.602 | 3.79 | 3.55 | 237712 |
| 1733434020 | 3.62 | -0.24 | -6.12 | 3.802 | 3.804 | 3.6 | 381749 |
| 1733347620 | 3.856 | -0.12 | -3.07 | 3.892 | 3.902 | 3.802 | 124269 |
| 1733261220 | 3.978 | -0.07 | -1.68 | 3.96 | 3.978 | 3.904 | 89622 |
| 1733174820 | 4.046 | -0.28 | -6.56 | 4.118 | 4.274 | 3.854 | 504788 |
| 1732915620 | 4.33 | -0.28 | -6.11 | 4.428 | 4.498 | 4.312 | 149403 |
| 1732829220 | 4.612 | 0.28 | 6.51 | 4.36 | 4.674 | 4.36 | 405914 |
| 1732742820 | 4.33 | -0.45 | -9.34 | 4.4 | 4.4 | 4.21 | 475921 |
| 1732656420 | 4.776 | -0.37 | -7.26 | 5.115 | 5.115 | 4.662 | 634944 |
| 1732570020 | 5.15 | 0.57 | 12.54 | 4.8019999 | 5.17 | 4.8019999 | 866412 |
| 1732310820 | 4.5759999 | 0.33 | 7.72 | 4.308 | 4.582 | 4.308 | 473683 |
| 1732224420 | 4.248 | 0.23 | 5.67 | 4.098 | 4.256 | 4.054 | 318297 |
| 1732138020 | 4.0199999 | 0.15 | 3.98 | 3.812 | 4.0839999 | 3.768 | 210101 |
| 1732051620 | 3.866 | -0.07 | -1.78 | 3.898 | 3.998 | 3.812 | 104719 |
| 1731965220 | 3.936 | 0.15 | 3.96 | 3.902 | 3.98 | 3.9 | 122693 |
| 1731705960 | 3.786 | -0.11 | -2.77 | 3.83 | 3.858 | 3.732 | 90881 |
| 1731619560 | 3.894 | 0.34 | 9.69 | 3.67 | 3.9 | 3.67 | 241434 |
| 1731533160 | 3.55 | -0.33 | -8.55 | 3.818 | 3.95 | 3.452 | 594088 |
| 1731446820 | 3.882 | 0.45 | 13.18 | 3.52 | 4.146 | 3.52 | 1165891 |
| 1731360420 | 3.43 | 0.23 | 7.25 | 3.298 | 3.448 | 3.202 | 627032 |
| 1731101220 | 3.198 | 0.25 | 8.33 | 3.048 | 3.198 | 3.0219999 | 280457 |
| 1731014760 | 2.952 | -0.08 | -2.51 | 2.928 | 3.012 | 2.814 | 88373 |
| 1730928360 | 3.028 | 0.09 | 2.92 | 3.0299999 | 3.098 | 3.0019999 | 60620 |
| 1730841960 | 2.942 | -0.05 | -1.74 | 3.016 | 3.036 | 2.942 | 40874 |
| 1730755560 | 2.994 | -0.09 | -2.92 | 3.0059999 | 3.028 | 2.962 | 30211 |
| 1730496360 | 3.084 | 0.09 | 3.14 | 2.982 | 3.086 | 2.982 | 41738 |
| 1730409960 | 2.99 | -0.12 | -3.86 | 3.13 | 3.138 | 2.968 | 107316 |
| 1730323560 | 3.11 | -0.09 | -2.81 | 3.198 | 3.198 | 3.104 | 56247 |
| 1730237160 | 3.2 | 0.16 | 5.40 | 3.202 | 3.202 | 3.146 | 152800 |
| 1730150760 | 3.036 | 0.19 | 6.60 | 3.064 | 3.078 | 2.99 | 129076 |
| 1729888020 | 2.848 | -0.06 | -2.06 | 2.818 | 2.848 | 2.7799999 | 56560 |
| 1729801560 | 2.908 | -0.03 | -1.02 | 2.878 | 2.946 | 2.878 | 28652 |
| 1729715160 | 2.938 | -0.03 | -0.88 | 2.98 | 2.998 | 2.902 | 56188 |
| 1729628760 | 2.964 | -0.04 | -1.20 | 2.966 | 2.978 | 2.898 | 19463 |
| 1729542360 | 3 | 0.02 | 0.81 | 2.946 | 3.0179999 | 2.944 | 38112 |
| 1729283160 | 2.976 | 0.12 | 4.27 | 2.978 | 2.978 | 2.912 | 25856 |
| 1729196760 | 2.854 | -0.13 | -4.42 | 2.972 | 3.016 | 2.854 | 114037 |
| 1729110360 | 2.986 | 0.01 | 0.20 | 3 | 3.028 | 2.982 | 56482 |
| 1729023960 | 2.98 | 0.08 | 2.76 | 2.948 | 3 | 2.924 | 173978 |
| 1728937620 | 2.9 | 0.19 | 7.01 | 2.898 | 2.982 | 2.864 | 179118 |
| 1728678360 | 2.71 | -0.04 | -1.38 | 2.7559999 | 2.77 | 2.71 | 29807 |
| 1728591960 | 2.748 | 0.03 | 0.96 | 2.746 | 2.75 | 2.702 | 31071 |
| 1728505560 | 2.722 | -0.08 | -2.72 | 2.702 | 2.766 | 2.702 | 45360 |
| 1728419160 | 2.798 | 0.02 | 0.87 | 2.762 | 2.798 | 2.672 | 64553 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
