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 | 0.5 | 11.1111111111 | 4.5 | 5 | 4.375 | 871965 | 4.65189361 | DE |
| 4 | 0.25 | 5.26315789474 | 4.75 | 5.275 | 4.375 | 533997 | 4.81066236 | DE |
| 12 | -1 | -16.6666666667 | 6 | 6 | 4.375 | 381690 | 4.97215078 | DE |
| 26 | -0.5 | -9.09090909091 | 5.5 | 8.25 | 4.375 | 356867 | 5.77647325 | DE |
| 52 | -2.25 | -31.0344827586 | 7.25 | 8.75 | 3.4 | 535133 | 5.59496293 | DE |
| 156 | -17 | -77.2727272727 | 22 | 22 | 3.4 | 448467 | 8.96189387 | DE |
| 260 | -11.85 | -70.3264094955 | 16.85 | 40.5 | 3.4 | 494614 | 15.84796142 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 711898 |
| 1739467800 | 5 | 0.63 | 14.29 | 4.375 | 5 | 4.375 | 1451387 |
| 1739381400 | 4.375 | -0.13 | -2.78 | 4.5 | 4.5 | 4.375 | 388080 |
| 1739295000 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 807993 |
| 1739208600 | 4.5 | 0.13 | 2.86 | 4.5 | 4.5 | 4.5 | 1592729 |
| 1738949400 | 4.375 | -0.13 | -2.78 | 4.5 | 4.5 | 4.375 | 119634 |
| 1738863000 | 4.5 | -0.13 | -2.70 | 4.625 | 4.625 | 4.5 | 286248 |
| 1738776600 | 4.625 | 0 | 0.00 | 4.625 | 4.625 | 4.625 | 401237 |
| 1738690200 | 4.625 | 0 | 0.00 | 4.625 | 4.625 | 4.625 | 160103 |
| 1738603800 | 4.625 | 0 | 0.00 | 4.625 | 4.625 | 4.625 | 209546 |
| 1738344600 | 4.625 | 0 | 0.00 | 4.625 | 4.625 | 4.625 | 460285 |
| 1738258200 | 4.625 | -0.25 | -5.13 | 4.875 | 4.875 | 4.625 | 309309 |
| 1738171800 | 4.875 | 0 | 0.00 | 4.875 | 4.875 | 4.875 | 294820 |
| 1738085400 | 4.875 | 0 | 0.00 | 4.875 | 4.875 | 4.875 | 66033 |
| 1737999000 | 4.875 | 0 | 0.00 | 4.875 | 4.875 | 4.875 | 1026008 |
| 1737739800 | 4.875 | 0 | 0.00 | 4.875 | 4.875 | 4.875 | 362373 |
| 1737653400 | 4.875 | -0.4 | -7.58 | 5.275 | 5.275 | 4.875 | 236742 |
| 1737567000 | 5.275 | 0 | 0.00 | 5.275 | 5.275 | 5.275 | 137154 |
| 1737480600 | 5.275 | 0 | 0.00 | 5.275 | 5.275 | 5.275 | 350566 |
| 1737394200 | 5.275 | 0.28 | 5.50 | 5.125 | 5.275 | 5.125 | 1201803 |
| 1737135000 | 5 | 0.25 | 5.26 | 4.75 | 5 | 4.75 | 817889 |
| 1737048600 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 528246 |
| 1736962200 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 253711 |
| 1736875800 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 62452 |
| 1736789400 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 36957 |
| 1736530200 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 125004 |
| 1736443800 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 185200 |
| 1736357400 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 301044 |
| 1736271000 | 4.75 | -0.25 | -5.00 | 5 | 5 | 4.75 | 162179 |
| 1736184600 | 5 | 0 | 0.00 | 5 | 5 | 4.75 | 284635 |
| 1735925400 | 5 | 0 | 0.00 | 5 | 5 | 4.75 | 505177 |
| 1735839000 | 5 | 0.25 | 5.26 | 4.75 | 5 | 4.75 | 868648 |
| 1735666200 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 130439 |
| 1735579800 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 176230 |
| 1735320600 | 4.75 | -0.25 | -5.00 | 5 | 5 | 4.75 | 345079 |
| 1735061400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 94207 |
| 1734975000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 292272 |
| 1734715800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 141276 |
| 1734629400 | 5 | -0.25 | -4.76 | 5.25 | 5.25 | 5 | 960308 |
| 1734543000 | 5.25 | -0.1 | -1.87 | 5.35 | 5.35 | 5.25 | 474393 |
| 1734456600 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 178886 |
| 1734370200 | 5.35 | 0.48 | 9.74 | 4.875 | 5.35 | 4.875 | 647581 |
| 1734111000 | 4.875 | 0 | 0.00 | 4.875 | 5.75 | 4.875 | 784009 |
| 1734024600 | 4.875 | -0.38 | -7.14 | 5.25 | 5.25 | 4.75 | 603264 |
| 1733938200 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 60870 |
| 1733851800 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 120065 |
| 1733765400 | 5.25 | -0.5 | -8.70 | 5.75 | 5.75 | 5.25 | 732089 |
| 1733506200 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 202631 |
| 1733419800 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 67347 |
| 1733333400 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 30279 |
| 1733247000 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 458633 |
| 1733160600 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 125153 |
| 1732901400 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 70979 |
| 1732815000 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 157431 |
| 1732728600 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 257813 |
| 1732642200 | 5.75 | -0.25 | -4.17 | 6 | 6 | 5.75 | 597808 |
| 1732555800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 29984 |
| 1732296600 | 6 | 0 | 0.00 | 6 | 6 | 6 | 24105 |
| 1732210200 | 6 | 0 | 0.00 | 6 | 6 | 6 | 24527 |
| 1732123800 | 6 | 0 | 0.00 | 6 | 6.25 | 6 | 1375963 |
| 1732037400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 106323 |
| 1731951000 | 6 | -0.25 | -4.00 | 6.25 | 6.25 | 5.75 | 368093 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
