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 | -0.15 | -4.91803278689 | 3.05 | 3.05 | 2.85 | 776261 | 2.94898346 | DE |
| 4 | -0.25 | -7.93650793651 | 3.15 | 3.3 | 2.85 | 475184 | 3.04219002 | DE |
| 12 | -0.35 | -10.7692307692 | 3.25 | 4.35 | 2.7 | 824887 | 3.19806138 | DE |
| 26 | -0.45 | -13.4328358209 | 3.35 | 5.25 | 2.7 | 1035931 | 3.82714768 | DE |
| 52 | 0.4 | 16 | 2.5 | 5.25 | 2.3 | 1234419 | 3.47498709 | DE |
| 156 | -1.5 | -34.0909090909 | 4.4 | 8.55 | 2.075 | 1496816 | 4.26422638 | DE |
| 260 | -6.5 | -69.1489361702 | 9.4 | 10.05 | 1.5 | 1587170 | 3.8613965 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 2.95 | 0.1 | 3.51 | 2.85 | 2.95 | 2.85 | 1098822 |
| 1736443800 | 2.85 | -0.1 | -3.39 | 2.95 | 2.95 | 2.85 | 278910 |
| 1736357400 | 2.95 | 0.05 | 1.72 | 2.9 | 2.95 | 2.9 | 672655 |
| 1736271000 | 2.9 | -0.15 | -4.92 | 3 | 3 | 2.9 | 1060974 |
| 1736184600 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 769942 |
| 1735925400 | 3.05 | -0.1 | -3.17 | 3.15 | 3.15 | 3.05 | 145498 |
| 1735839000 | 3.15 | 0.1 | 3.28 | 3.1 | 3.15 | 3.1 | 59879 |
| 1735666200 | 3.05 | -0.05 | -1.61 | 3.1 | 3.1 | 3.05 | 754157 |
| 1735579800 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 931911 |
| 1735320600 | 3.1 | -0.05 | -1.59 | 3.15 | 3.15 | 3.05 | 366724 |
| 1735061400 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 165000 |
| 1734975000 | 3.15 | -0.05 | -1.56 | 3.2 | 3.2 | 3.1 | 365901 |
| 1734715800 | 3.2 | 0 | 0.00 | 3.3 | 3.3 | 3.2 | 0 |
| 1734629400 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 205368 |
| 1734543000 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 272831 |
| 1734456600 | 3.2 | 0.05 | 1.59 | 3.15 | 3.2 | 3.15 | 805801 |
| 1734370200 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 123760 |
| 1734111000 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 140828 |
| 1734024600 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 325773 |
| 1733938200 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 172966 |
| 1733851800 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.05 | 950545 |
| 1733765400 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 228329 |
| 1733506200 | 3.15 | 0.05 | 1.61 | 3.1 | 3.15 | 3.1 | 463815 |
| 1733419800 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.05 | 1048145 |
| 1733333400 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 98017 |
| 1733247000 | 3.1 | 0 | 0.00 | 3.1 | 3.15 | 3.1 | 25000 |
| 1733160600 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 179360 |
| 1732901400 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 170894 |
| 1732815000 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 89603 |
| 1732728600 | 3.1 | -0.1 | -3.13 | 3.2 | 3.2 | 3.1 | 172326 |
| 1732642200 | 3.2 | 0.05 | 1.59 | 3.15 | 3.2 | 3.15 | 520748 |
| 1732555800 | 3.15 | -0.25 | -7.35 | 3.4 | 3.4 | 3.15 | 1535002 |
| 1732296600 | 3.4 | -0.1 | -2.86 | 3.5 | 3.5 | 3.15 | 3919971 |
| 1732210200 | 3.5 | 0.7 | 25.00 | 2.8 | 4.35 | 2.8 | 11002237 |
| 1732123800 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 354852 |
| 1732037400 | 2.8 | -0.05 | -1.75 | 2.85 | 2.85 | 2.7 | 1223000 |
| 1731951000 | 2.85 | 0 | 0.00 | 2.85 | 2.95 | 2.75 | 2254717 |
| 1731691800 | 2.85 | -0.1 | -3.39 | 2.95 | 2.95 | 2.85 | 250000 |
| 1731605400 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 16929 |
| 1731519000 | 2.95 | -0.05 | -1.67 | 3 | 3 | 2.95 | 236063 |
| 1731432600 | 3 | 0 | 0.00 | 3 | 3 | 3 | 389871 |
| 1731346200 | 3 | 0 | 0.00 | 3 | 3 | 3 | 1042776 |
| 1731087000 | 3 | -0.3 | -9.09 | 3.3 | 3.3 | 2.7 | 4967646 |
| 1731000600 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 297249 |
| 1730914200 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.1 | 1839750 |
| 1730827800 | 3.3 | 0.1 | 3.12 | 3.3 | 3.3 | 3.3 | 63691 |
| 1730741400 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 462897 |
| 1730482200 | 3.2 | -0.05 | -1.54 | 3.25 | 3.25 | 3.15 | 397145 |
| 1730395800 | 3.25 | 0.05 | 1.56 | 3.2 | 3.3 | 3.2 | 1061090 |
| 1730309400 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 118143 |
| 1730223000 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 26789 |
| 1730136600 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 171190 |
| 1729873800 | 3.2 | -0.1 | -3.03 | 3.3 | 3.3 | 3.2 | 1983582 |
| 1729787400 | 3.3 | 0.05 | 1.54 | 3.25 | 3.3 | 3.15 | 183825 |
| 1729701000 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 86059 |
| 1729614600 | 3.25 | 0 | 0.00 | 3.25 | 3.3 | 3.25 | 146363 |
| 1729528200 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.15 | 323248 |
| 1729269000 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 92145 |
| 1729182600 | 3.25 | -0.05 | -1.52 | 3.3 | 3.3 | 3.2 | 460028 |
| 1729096200 | 3.3 | -0.05 | -1.49 | 3.35 | 3.35 | 3.3 | 1044378 |
| 1729009800 | 3.35 | -0.05 | -1.47 | 3.35 | 3.35 | 3.35 | 98149 |
| 1728923400 | 3.4 | -0.1 | -2.86 | 3.4 | 3.4 | 3.4 | 1764981 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
