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 | -0.55 | -6.74846625767 | 8.15 | 8.3 | 7.55 | 618591 | 7.70721151 | DE |
| 4 | -0.3 | -3.79746835443 | 7.9 | 8.3 | 7.55 | 313807 | 7.81294423 | DE |
| 12 | -0.7 | -8.43373493976 | 8.3 | 8.35 | 7.55 | 326541 | 8.00816477 | DE |
| 26 | -4.9 | -39.2 | 12.5 | 14.25 | 7.4 | 503778 | 8.93590524 | DE |
| 52 | -6.025 | -44.2201834862 | 13.625 | 17.75 | 7.2 | 454407 | 9.99402668 | DE |
| 156 | -2.45 | -24.3781094527 | 10.05 | 29.25 | 7.2 | 369064 | 14.22266532 | DE |
| 260 | 2.65 | 53.5353535354 | 4.95 | 29.25 | 1.4 | 585098 | 8.14596414 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 7.6 | -0.05 | -0.65 | 7.65 | 7.65 | 7.6 | 659529 |
| 1721925000 | 7.65 | -0.55 | -6.71 | 8.3 | 8.3 | 7.55 | 1471722 |
| 1721838600 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1721752200 | 8.2 | 0.05 | 0.61 | 8.2 | 8.2 | 8.2 | 59650 |
| 1721665800 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 283462 |
| 1721406600 | 8.15 | 0.2 | 2.52 | 8.1 | 8.15 | 7.95 | 83880 |
| 1721320200 | 7.95 | 0.05 | 0.63 | 7.9 | 7.95 | 7.9 | 182081 |
| 1721233800 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 359235 |
| 1721147400 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 273726 |
| 1721061000 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 272731 |
| 1720801800 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 336524 |
| 1720715400 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 24450 |
| 1720629000 | 7.9 | 0.05 | 0.64 | 7.85 | 7.9 | 7.85 | 187286 |
| 1720542600 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 58908 |
| 1720456200 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 401469 |
| 1720197000 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 284671 |
| 1720110600 | 7.85 | 0 | 0.00 | 7.85 | 7.9 | 7.85 | 412537 |
| 1720024200 | 7.85 | -0.05 | -0.63 | 7.9 | 7.9 | 7.85 | 284428 |
| 1719937800 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 253721 |
| 1719851400 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 72321 |
| 1719592200 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 228285 |
| 1719505800 | 7.9 | -0.05 | -0.63 | 7.95 | 7.95 | 7.9 | 186635 |
| 1719419400 | 7.95 | -0.15 | -1.85 | 8.1 | 8.1 | 7.95 | 372597 |
| 1719333000 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 91094 |
| 1719246600 | 8.1 | -0.15 | -1.82 | 8.25 | 8.25 | 8.1 | 864592 |
| 1718987400 | 8.25 | 0.2 | 2.48 | 8.05 | 8.25 | 8.05 | 525831 |
| 1718901000 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 105646 |
| 1718814600 | 8.05 | -0.3 | -3.59 | 8.35 | 8.35 | 8 | 406119 |
| 1718728200 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 131912 |
| 1718641800 | 8.35 | 0.25 | 3.09 | 8.1 | 8.35 | 8.1 | 1047153 |
| 1718382600 | 8.1 | 0.2 | 2.53 | 7.9 | 8.1 | 7.9 | 323241 |
| 1718296200 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 60146 |
| 1718209800 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 888649 |
| 1718123400 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 55446 |
| 1718037000 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 340405 |
| 1717777800 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 217635 |
| 1717691400 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 178367 |
| 1717605000 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 82293 |
| 1717518600 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 98889 |
| 1717432200 | 7.9 | 0 | 0.00 | 7.9 | 8 | 7.9 | 421581 |
| 1717173000 | 7.9 | -0.2 | -2.47 | 8.1 | 8.1 | 7.9 | 453868 |
| 1717086600 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 272412 |
| 1717000200 | 8.1 | 0.05 | 0.62 | 8.05 | 8.1 | 8.05 | 1375104 |
| 1716913800 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 280740 |
| 1716568200 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 248249 |
| 1716481800 | 8.05 | -0.05 | -0.62 | 8.1 | 8.1 | 8.05 | 231494 |
| 1716395400 | 8.1 | 0.05 | 0.62 | 8.05 | 8.15 | 8.05 | 342274 |
| 1716309000 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 216097 |
| 1716222600 | 8.05 | -0.25 | -3.01 | 8.3 | 8.3 | 8.05 | 477717 |
| 1715963400 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 102987 |
| 1715877000 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 369573 |
| 1715790600 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 179298 |
| 1715704200 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 37295 |
| 1715617800 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 95101 |
| 1715358600 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 130702 |
| 1715272200 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 430406 |
| 1715185800 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 126653 |
| 1715099400 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.25 | 653992 |
| 1714753800 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 393881 |
| 1714667400 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 6378 |
| 1714581000 | 8.3 | 0 | 0.00 | 8.6 | 8.6 | 8.3 | 161732 |
| 1714494600 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 146727 |
| 1714408200 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 807798 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
