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 | 0.3 | 4.91803278689 | 6.1 | 6.53 | 6 | 730413 | 6.27667318 | DE |
| 4 | 1.15 | 21.9047619048 | 5.25 | 6.53 | 5 | 605163 | 5.77285383 | DE |
| 12 | 1.875 | 41.4364640884 | 4.525 | 6.53 | 4.25 | 430968 | 5.42632476 | DE |
| 26 | 1.15 | 21.9047619048 | 5.25 | 6.53 | 3.88 | 414951 | 5.15199864 | DE |
| 52 | 4.45 | 228.205128205 | 1.95 | 6.53 | 1.88 | 606708 | 3.91229885 | DE |
| 156 | -27.1 | -80.8955223881 | 33.5 | 33.5 | 0.85 | 506274 | 4.27132352 | DE |
| 260 | -3.85 | -37.5609756098 | 10.25 | 40 | 0.85 | 439179 | 9.12321992 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 6.4 | 0 | 0.00 | 6.15 | 6.53 | 6.15 | 91787 |
| 1734370200 | 6.4 | 0.2 | 3.23 | 6.15 | 6.4 | 6.07 | 928845 |
| 1734111000 | 6.2 | -0.1 | -1.59 | 6.15 | 6.42 | 6.1 | 361513 |
| 1734024600 | 6.3 | 0.2 | 3.28 | 6.1 | 6.3 | 6 | 1514406 |
| 1733938200 | 6.1 | -0.2 | -3.17 | 6.1 | 6.25 | 6 | 755515 |
| 1733851800 | 6.3 | 0.02 | 0.32 | 6.1 | 6.36 | 6 | 754517 |
| 1733765400 | 6.28 | 0.08 | 1.29 | 5.85 | 6.28 | 5.85 | 973787 |
| 1733506200 | 6.2 | 0.32 | 5.44 | 5.6 | 6.2 | 5.6 | 757401 |
| 1733419800 | 5.88 | 0.38 | 6.91 | 5.6 | 5.88 | 5.45 | 591028 |
| 1733333400 | 5.5 | 0.3 | 5.77 | 5.25 | 5.6 | 5.2 | 591905 |
| 1733247000 | 5.2 | 0 | 0.00 | 5.25 | 5.26 | 5.1 | 1211588 |
| 1733160600 | 5.2 | -0.1 | -1.89 | 5.25 | 5.55 | 5.2 | 1093842 |
| 1732901400 | 5.3 | 0.06 | 1.15 | 5.25 | 5.3 | 5.0599999 | 576273 |
| 1732815000 | 5.24 | -0.06 | -1.13 | 5.25 | 5.36 | 5.15 | 183387 |
| 1732728600 | 5.3 | 0 | 0.00 | 5.25 | 5.36 | 5.15 | 209110 |
| 1732642200 | 5.3 | 0.3 | 6.00 | 5.25 | 5.3 | 5.0599999 | 793037 |
| 1732555800 | 5 | -0.1 | -1.96 | 5.25 | 5.25 | 5 | 302311 |
| 1732296600 | 5.1 | -0.1 | -1.92 | 5.25 | 5.25 | 5.1 | 270227 |
| 1732210200 | 5.2 | -0.3 | -5.45 | 5.25 | 5.46 | 5.15 | 215093 |
| 1732123800 | 5.5 | 0.02 | 0.36 | 5.25 | 5.5 | 5.2 | 262624 |
| 1732037400 | 5.48 | 0.18 | 3.40 | 5.25 | 5.48 | 5.25 | 507240 |
| 1731951000 | 5.3 | -0.22 | -3.99 | 5.25 | 5.57 | 5.25 | 263444 |
| 1731691800 | 5.5199999 | 0.02 | 0.36 | 5 | 5.5199999 | 5 | 363287 |
| 1731605400 | 5.5 | 0.08 | 1.48 | 5 | 5.5 | 5 | 125290 |
| 1731519000 | 5.42 | -0.18 | -3.21 | 5 | 5.62 | 5 | 495284 |
| 1731432600 | 5.6 | 0.06 | 1.08 | 5 | 5.6 | 5 | 696654 |
| 1731346200 | 5.54 | 0.14 | 2.59 | 5 | 5.54 | 5 | 176798 |
| 1731087000 | 5.4 | -0.2 | -3.57 | 5 | 5.62 | 5 | 913436 |
| 1731000600 | 5.6 | 0.1 | 1.82 | 5 | 5.6 | 5 | 249343 |
| 1730914200 | 5.5 | 0.08 | 1.48 | 5 | 5.5 | 5 | 354004 |
| 1730827800 | 5.42 | -0.08 | -1.45 | 5 | 5.42 | 5 | 303852 |
| 1730741400 | 5.5 | 0 | 0.00 | 5 | 5.5599999 | 5 | 130947 |
| 1730482200 | 5.5 | 0.1 | 1.85 | 5 | 5.5 | 4.95 | 219000 |
| 1730395800 | 5.4 | 0.4 | 8.00 | 5 | 5.4 | 4.95 | 177786 |
| 1730309400 | 5 | -0.3 | -5.66 | 5 | 5.3099999 | 4.85 | 142872 |
| 1730223000 | 5.3 | 0.1 | 1.92 | 5 | 5.3 | 4.85 | 528969 |
| 1730136600 | 5.2 | -0.1 | -1.89 | 5 | 5.36 | 4.9 | 729267 |
| 1729873800 | 5.3 | 0.3 | 6.00 | 5 | 5.3 | 4.85 | 310186 |
| 1729787400 | 5 | 0 | 0.00 | 4.75 | 5 | 4.75 | 456324 |
| 1729701000 | 5 | 0.12 | 2.46 | 4.75 | 5 | 4.75 | 447101 |
| 1729614600 | 4.88 | -0.12 | -2.40 | 4.75 | 5 | 4.75 | 244684 |
| 1729528200 | 5 | 0.12 | 2.46 | 4.75 | 5 | 4.75 | 393950 |
| 1729269000 | 4.88 | 0.13 | 2.74 | 4.625 | 4.88 | 4.625 | 719509 |
| 1729182600 | 4.75 | -0.25 | -5.00 | 4.75 | 4.75 | 4.5 | 384895 |
| 1729096200 | 5 | 0.75 | 17.65 | 4.5 | 5 | 4.38 | 1426019 |
| 1729009800 | 4.25 | 0 | 0.00 | 4.25 | 4.255 | 4.25 | 34592 |
| 1728923400 | 4.25 | 0 | 0.00 | 4.25 | 4.255 | 4.25 | 2907 |
| 1728664200 | 4.25 | 0 | 0.00 | 4.25 | 4.255 | 4.25 | 40815 |
| 1728577800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 107665 |
| 1728491400 | 4.25 | -0.25 | -5.56 | 4.25 | 4.25 | 4.25 | 1869 |
| 1728405000 | 4.5 | -0.35 | -7.22 | 4.5 | 4.505 | 4.25 | 79459 |
| 1728318600 | 4.85 | 0 | 0.00 | 4.5 | 4.85 | 4.5 | 190762 |
| 1728059400 | 4.85 | -0.1 | -2.02 | 4.5 | 4.85 | 4.5 | 43475 |
| 1727973000 | 4.95 | 0.2 | 4.21 | 4.5 | 4.95 | 4.35 | 27670 |
| 1727886600 | 4.75 | 0.15 | 3.26 | 4.5 | 4.75 | 4.35 | 255123 |
| 1727800200 | 4.6 | -0.1 | -2.13 | 4.4 | 4.6 | 4.4 | 336829 |
| 1727713800 | 4.7 | -0.06 | -1.26 | 4.65 | 4.835 | 4.65 | 278870 |
| 1727454600 | 4.76 | 0.06 | 1.28 | 4.625 | 4.78 | 4.625 | 1196402 |
| 1727368200 | 4.7 | -0.01 | -0.21 | 4.625 | 4.7 | 4.625 | 43082 |
| 1727281800 | 4.71 | -0.04 | -0.84 | 4.525 | 4.71 | 4.525 | 568843 |
| 1727195400 | 4.75 | 0.23 | 4.97 | 4.525 | 4.75 | 4.525 | 243384 |
| 1727109000 | 4.525 | -0.23 | -4.74 | 4.525 | 4.525 | 4.525 | 240396 |
| 1726849800 | 4.75 | 0.23 | 4.97 | 4.525 | 4.7699999 | 4.525 | 211296 |
| 1726763400 | 4.525 | 0.23 | 5.23 | 4.3 | 4.525 | 4.3 | 263022 |
| 1726677000 | 4.3 | 0.1 | 2.38 | 4.1 | 4.3 | 4.1 | 919121 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
