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 | -1.62162162162 | 9.25 | 9.25 | 9.1 | 178692 | 9.25 | DE |
| 4 | -1.4 | -13.3333333333 | 10.5 | 10.5 | 8.75 | 287986 | 9.36319224 | DE |
| 12 | -1.15 | -11.2195121951 | 10.25 | 10.75 | 8.75 | 255727 | 9.84220163 | DE |
| 26 | -3.15 | -25.7142857143 | 12.25 | 12.5 | 8.75 | 332472 | 10.23760715 | DE |
| 52 | -1.4 | -13.3333333333 | 10.5 | 14.75 | 8.35 | 366417 | 10.97901836 | DE |
| 156 | -20.9 | -69.6666666667 | 30 | 30 | 5.95 | 173101 | 10.565433 | DE |
| 260 | -20.9 | -69.6666666667 | 30 | 30 | 5.95 | 103751 | 10.565433 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739295000 | 9.1 | -0.15 | -1.62 | 9.25 | 9.25 | 9.1 | 590652 |
| 1739208600 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 138210 |
| 1738949400 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 357956 |
| 1738863000 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 96693 |
| 1738776600 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 182901 |
| 1738690200 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 117700 |
| 1738603800 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 242256 |
| 1738344600 | 9.25 | 0.45 | 5.11 | 8.75 | 9.25 | 8.75 | 1635248 |
| 1738258200 | 8.8 | -0.33 | -3.56 | 9.125 | 9.125 | 8.75 | 477832 |
| 1738171800 | 9.125 | 0 | 0.00 | 9.125 | 9.125 | 9.125 | 301749 |
| 1738085400 | 9.125 | 0 | 0.00 | 9.125 | 9.125 | 9.125 | 159880 |
| 1737999000 | 9.125 | -0.13 | -1.35 | 9.25 | 9.25 | 9.125 | 236732 |
| 1737739800 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 256431 |
| 1737653400 | 9.25 | -0.45 | -4.64 | 9.5 | 9.575 | 9.25 | 171884 |
| 1737567000 | 9.7 | -0.05 | -0.51 | 9.75 | 9.75 | 9.5 | 140149 |
| 1737480600 | 9.75 | -0.15 | -1.52 | 9.75 | 9.75 | 9.725 | 447182 |
| 1737394200 | 9.9 | -0.25 | -2.46 | 10.15 | 10.15 | 9.75 | 289870 |
| 1737135000 | 10.15 | 0 | 0.00 | 10.15 | 10.15 | 10.15 | 77599 |
| 1737048600 | 10.15 | -0.1 | -0.98 | 10.15 | 10.15 | 9.9 | 200873 |
| 1736962200 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 127694 |
| 1736875800 | 10.25 | -0.25 | -2.38 | 10.5 | 10.5 | 10.25 | 100883 |
| 1736789400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 57428 |
| 1736530200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 144230 |
| 1736443800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 175348 |
| 1736357400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 97414 |
| 1736271000 | 10.5 | 0.5 | 5.00 | 10.5 | 10.5 | 10.5 | 451584 |
| 1736184600 | 10 | -0.25 | -2.44 | 10.25 | 10.5 | 9.85 | 1377931 |
| 1735925400 | 10.25 | 0.15 | 1.49 | 10.1 | 10.25 | 10.1 | 982598 |
| 1735839000 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 180398 |
| 1735666200 | 10.1 | -0.6 | -5.61 | 10.1 | 10.1 | 10.1 | 13220 |
| 1735579800 | 10.7 | 0.6 | 5.94 | 10.1 | 10.7 | 10 | 253751 |
| 1735320600 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 298339 |
| 1735061400 | 10.1 | 0.35 | 3.59 | 9.75 | 10.1 | 9.75 | 283893 |
| 1734975000 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 42587 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
