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 | -0.35 | -3.46534653465 | 10.1 | 10.1 | 9.75 | 177454 | 10.06433198 | DE |
| 4 | -0.9 | -8.45070422535 | 10.65 | 10.65 | 9.75 | 178338 | 10.03099124 | DE |
| 12 | -0.5 | -4.87804878049 | 10.25 | 11.75 | 8.75 | 383778 | 10.08369913 | DE |
| 26 | -2.75 | -22 | 12.5 | 14.3 | 8.75 | 331313 | 10.95300736 | DE |
| 52 | -0.5 | -4.87804878049 | 10.25 | 14.75 | 8.35 | 390980 | 11.14627861 | DE |
| 156 | -20.25 | -67.5 | 30 | 30 | 5.95 | 159965 | 10.63613922 | DE |
| 260 | -20.25 | -67.5 | 30 | 30 | 5.95 | 95878 | 10.63613922 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 9.75 | -0.25 | -2.50 | 10 | 10 | 9.75 | 201646 |
| 1734629400 | 10 | -0.1 | -0.99 | 10 | 10 | 10 | 76515 |
| 1734543000 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 132209 |
| 1734456600 | 10.1 | 0.1 | 1.00 | 10.1 | 10.1 | 10.1 | 67117 |
| 1734370200 | 10 | -0.1 | -0.99 | 10.1 | 10.1 | 10 | 239957 |
| 1734111000 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 371473 |
| 1734024600 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 159085 |
| 1733938200 | 10.1 | -0.15 | -1.46 | 10.25 | 10.25 | 10.1 | 422054 |
| 1733851800 | 10.25 | 0.25 | 2.50 | 10.25 | 10.25 | 10.25 | 200000 |
| 1733765400 | 10 | 0 | 0.00 | 10 | 10.25 | 10 | 372426 |
| 1733506200 | 10 | 0 | 0.00 | 10 | 10 | 10 | 93733 |
| 1733419800 | 10 | 0.25 | 2.56 | 9.75 | 10 | 9.75 | 84667 |
| 1733333400 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 57825 |
| 1733247000 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 76200 |
| 1733160600 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 25112 |
| 1732901400 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 53169 |
| 1732815000 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 51176 |
| 1732728600 | 9.75 | -0.5 | -4.88 | 10.25 | 10.25 | 9.75 | 766917 |
| 1732642200 | 10.25 | 0.15 | 1.49 | 10.55 | 10.55 | 10 | 196656 |
| 1732555800 | 10.1 | -0.55 | -5.16 | 10.65 | 10.65 | 10.1 | 63476 |
| 1732296600 | 10.65 | 0 | 0.00 | 10.65 | 10.65 | 10.65 | 117661 |
| 1732210200 | 10.65 | -0.1 | -0.93 | 10.75 | 10.75 | 10.65 | 92924 |
| 1732123800 | 10.75 | 0.5 | 4.88 | 10.25 | 10.75 | 10.25 | 461803 |
| 1732037400 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 74211 |
| 1731951000 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 271329 |
| 1731691800 | 10.25 | -0.6 | -5.53 | 10.85 | 11 | 10.25 | 978797 |
| 1731605400 | 10.85 | -0.25 | -2.25 | 11.1 | 11.1 | 10.85 | 440614 |
| 1731519000 | 11.1 | 0.1 | 0.91 | 11 | 11.25 | 11 | 172242 |
| 1731432600 | 11 | -0.4 | -3.51 | 11.5 | 11.5 | 11 | 490911 |
| 1731346200 | 11.4 | 0.4 | 3.64 | 11 | 11.75 | 11 | 1786983 |
| 1731087000 | 11 | 0 | 0.00 | 11 | 11 | 11 | 365245 |
| 1731000600 | 11 | 0 | 0.00 | 11 | 11 | 11 | 34696 |
| 1730914200 | 11 | 0.15 | 1.38 | 10.85 | 11 | 10.85 | 608356 |
| 1730827800 | 10.85 | 0.35 | 3.33 | 10.5 | 11 | 10.5 | 82234 |
| 1730741400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 181890 |
| 1730482200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 301582 |
| 1730395800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 183062 |
| 1730309400 | 10.5 | 1.5 | 16.67 | 9 | 10.5 | 9 | 1099812 |
| 1730223000 | 9 | -0.25 | -2.70 | 9.25 | 9.25 | 8.75 | 1586053 |
| 1730136600 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 377483 |
| 1729873800 | 9.25 | 0 | 0.00 | 9.5 | 9.5 | 9.25 | 426507 |
| 1729787400 | 9.25 | -0.25 | -2.63 | 9.5 | 9.5 | 9.25 | 226228 |
| 1729701000 | 9.5 | 0.25 | 2.70 | 9.25 | 9.5 | 9.25 | 689432 |
| 1729614600 | 9.25 | -0.25 | -2.63 | 9.5 | 9.5 | 9.25 | 437357 |
| 1729528200 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.25 | 856142 |
| 1729269000 | 9.5 | -0.25 | -2.56 | 9.75 | 9.75 | 9.25 | 350857 |
| 1729182600 | 9.75 | -0.25 | -2.50 | 10 | 10 | 9.75 | 736659 |
| 1729096200 | 10 | -0.25 | -2.44 | 10.25 | 10.5 | 10 | 1081745 |
| 1729009800 | 10.25 | 0.25 | 2.50 | 9.75 | 10.25 | 9.75 | 309390 |
| 1728923400 | 10 | 0.35 | 3.63 | 9.65 | 10 | 9.55 | 790925 |
| 1728664200 | 9.65 | -0.1 | -1.03 | 9.75 | 9.75 | 9.6 | 481757 |
| 1728577800 | 9.75 | -0.35 | -3.47 | 10.1 | 10.1 | 9.75 | 473052 |
| 1728491400 | 10.1 | 0.25 | 2.54 | 10.1 | 10.1 | 9.85 | 142216 |
| 1728405000 | 9.85 | -0.15 | -1.50 | 9.75 | 9.85 | 9.75 | 488303 |
| 1728318600 | 10 | 0.25 | 2.56 | 9.75 | 10 | 9.75 | 827734 |
| 1728059400 | 9.75 | -0.25 | -2.50 | 10 | 10 | 9.75 | 62797 |
| 1727973000 | 10 | 0.25 | 2.56 | 9.75 | 10 | 9.75 | 52413 |
| 1727886600 | 9.75 | 0.25 | 2.63 | 9.75 | 9.75 | 9.75 | 175837 |
| 1727800200 | 9.5 | -0.5 | -5.00 | 10 | 10 | 9.5 | 187778 |
| 1727713800 | 10 | 0.25 | 2.56 | 9.75 | 10 | 9.75 | 592858 |
| 1727454600 | 9.75 | -0.5 | -4.88 | 10.25 | 10.25 | 9.75 | 685174 |
| 1727368200 | 10.25 | -0.75 | -6.82 | 11 | 11 | 10.25 | 381689 |
| 1727281800 | 11 | 0 | 0.00 | 11 | 11 | 11 | 111345 |
| 1727195400 | 11 | 0.35 | 3.29 | 10.65 | 11 | 10.65 | 336348 |
| 1727109000 | 10.65 | 0 | 0.00 | 10.65 | 10.65 | 10.65 | 143546 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
