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 | 4.43037974684 | 7.9 | 8.35 | 7.9 | 402814 | 8.23364871 | DE |
| 4 | 0.2 | 2.48447204969 | 8.05 | 8.35 | 7.9 | 367782 | 8.05467461 | DE |
| 12 | -0.75 | -8.33333333333 | 9 | 9 | 7.4 | 729752 | 8.29725839 | DE |
| 26 | 0.4 | 5.09554140127 | 7.85 | 14.25 | 7.4 | 590918 | 9.29477587 | DE |
| 52 | -6.625 | -44.5378151261 | 14.875 | 17.75 | 7.2 | 435992 | 10.32926152 | DE |
| 156 | -5 | -37.7358490566 | 13.25 | 29.25 | 7.2 | 364808 | 14.34941971 | DE |
| 260 | 2 | 32 | 6.25 | 29.25 | 1.4 | 582787 | 8.12852385 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1714149000 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 49826 |
| 1714062600 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 81691 |
| 1713976200 | 8.3 | -0.1 | -1.19 | 8.4 | 8.4 | 8.3 | 751109 |
| 1713889800 | 8.4 | -0.25 | -2.89 | 8.65 | 8.65 | 8.4 | 677322 |
| 1713803400 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 288303 |
| 1713544200 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 330451 |
| 1713457800 | 8.65 | -0.1 | -1.14 | 8.75 | 8.75 | 8.45 | 883783 |
| 1713371400 | 8.75 | 0.05 | 0.57 | 8.7 | 8.85 | 8.7 | 839729 |
| 1713285000 | 8.7 | 0.7 | 8.75 | 8.75 | 8.9 | 8.2 | 12299296 |
| 1713198600 | 8 | 0.25 | 3.23 | 8.1 | 8.5 | 7.95 | 1038598 |
| 1712939400 | 7.75 | 0.1 | 1.31 | 7.65 | 7.75 | 7.4 | 3486100 |
| 1712853000 | 7.65 | -0.55 | -6.71 | 8 | 8 | 7.65 | 1929060 |
| 1712766600 | 8.2 | 0.05 | 0.61 | 8.15 | 8.2 | 8 | 743865 |
| 1712680200 | 8.15 | -0.05 | -0.61 | 8.2 | 8.2 | 8.15 | 1622568 |
| 1712593800 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 113592 |
| 1712334600 | 8.2 | -0.2 | -2.38 | 8.4 | 8.4 | 8.2 | 450177 |
| 1712248200 | 8.4 | 0.05 | 0.60 | 8.35 | 8.4 | 8.35 | 1274512 |
| 1712161800 | 8.35 | 0.25 | 3.09 | 8.1 | 8.35 | 8.1 | 647935 |
| 1712075400 | 8.1 | -0.9 | -10.00 | 9 | 9 | 8.1 | 1460258 |
| 1711647000 | 9 | 0 | 0.00 | 9 | 9 | 9 | 361035 |
| 1711560600 | 9 | 0 | 0.00 | 9 | 9 | 8.9 | 509605 |
| 1711474200 | 9 | 0 | 0.00 | 9 | 9 | 9 | 308458 |
| 1711387800 | 9 | -0.25 | -2.70 | 9.25 | 9.25 | 8.9 | 720127 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
