News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.85 | -10.6918238994 | 7.95 | 7.95 | 7.1 | 2259463 | 7.44907578 | DE |
| 4 | -0.9 | -11.25 | 8 | 9.15 | 7.1 | 2279188 | 7.96726452 | DE |
| 12 | 0.25 | 3.6496350365 | 6.85 | 12.65 | 6.7 | 3140604 | 9.36156452 | DE |
| 26 | -4.3 | -37.7192982456 | 11.4 | 12.65 | 6.35 | 3788274 | 8.86036665 | DE |
| 52 | 2.7 | 61.3636363636 | 4.4 | 14.25 | 3.6 | 4816719 | 7.98282595 | DE |
| 156 | 4.5 | 173.076923077 | 2.6 | 14.25 | 0.775 | 4127557 | 4.2550511 | DE |
| 260 | 5.75 | 425.925925926 | 1.35 | 14.25 | 0.775 | 3594633 | 3.90957564 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 7.14 | -0.01 | -0.14 | 7.15 | 7.25 | 7.1 | 830415 |
| 1721752200 | 7.15 | -0.25 | -3.38 | 7.4 | 7.4 | 7.15 | 2485656 |
| 1721665800 | 7.4 | -0.2 | -2.63 | 7.55 | 7.55 | 7.35 | 2584579 |
| 1721406600 | 7.6 | -0.2 | -2.56 | 7.7 | 7.7 | 7.5 | 3834601 |
| 1721320200 | 7.8 | -0.15 | -1.89 | 7.95 | 7.95 | 7.75 | 1562066 |
| 1721233800 | 7.95 | 0.05 | 0.63 | 7.9 | 7.95 | 7.7 | 2552064 |
| 1721147400 | 7.9 | 0.1 | 1.28 | 7.8 | 8.1 | 7.8 | 1539708 |
| 1721061000 | 7.8 | -0.08 | -1.02 | 7.7 | 7.8 | 7.65 | 792853 |
| 1720801800 | 7.88 | 0.03 | 0.38 | 7.85 | 7.9 | 7.6 | 2150976 |
| 1720715400 | 7.85 | -0.05 | -0.63 | 7.9 | 7.9 | 7.8 | 903543 |
| 1720629000 | 7.9 | -0.1 | -1.25 | 8 | 8 | 7.9 | 2603188 |
| 1720542600 | 8 | -0.1 | -1.23 | 8.3 | 8.65 | 8 | 2865751 |
| 1720456200 | 8.1 | -0.7 | -7.95 | 9 | 9 | 8.1 | 3318756 |
| 1720197000 | 8.8 | 0.35 | 4.14 | 8.45 | 9.15 | 8.45 | 4833451 |
| 1720110600 | 8.45 | 0.2 | 2.42 | 8.25 | 8.45 | 8.25 | 1890054 |
| 1720024200 | 8.25 | 0.2 | 2.48 | 8.05 | 8.25 | 8.05 | 1394003 |
| 1719937800 | 8.05 | 0.1 | 1.26 | 7.95 | 8.05 | 7.95 | 1697457 |
| 1719851400 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.9 | 1951341 |
| 1719592200 | 7.95 | -0.25 | -3.05 | 8.2 | 8.25 | 7.9 | 2871021 |
| 1719505800 | 8.2 | 0.2 | 2.50 | 8 | 8.35 | 8 | 2922275 |
| 1719419400 | 8 | -0.4 | -4.76 | 8.4 | 8.4 | 7.9 | 7502374 |
| 1719333000 | 8.4 | -0.48 | -5.41 | 9 | 9 | 8.25 | 3138755 |
| 1719246600 | 8.88 | -0.27 | -2.95 | 9.15 | 9.5 | 8.88 | 2805728 |
| 1718987400 | 9.15 | 0.4 | 4.57 | 8.75 | 9.15 | 8.75 | 1451727 |
| 1718901000 | 8.75 | -0.55 | -5.91 | 9.3 | 9.3 | 8.65 | 3072463 |
| 1718814600 | 9.3 | 0.1 | 1.09 | 8.95 | 9.3 | 8.95 | 1577860 |
| 1718728200 | 9.2 | -0.15 | -1.60 | 9.35 | 9.35 | 8.85 | 2375725 |
| 1718641800 | 9.35 | -0.45 | -4.59 | 9.8 | 10 | 9.25 | 2656087 |
| 1718382600 | 9.8 | -0.7 | -6.67 | 10.3 | 10.3 | 9.65 | 6175911 |
| 1718296200 | 10.5 | -0.65 | -5.83 | 11.15 | 11.15 | 10.25 | 3302599 |
| 1718209800 | 11.15 | -0.15 | -1.33 | 11.35 | 12.25 | 10.75 | 6476448 |
| 1718123400 | 11.3 | -0.3 | -2.59 | 11.5 | 11.75 | 11.25 | 1889040 |
| 1718037000 | 11.6 | -0.45 | -3.73 | 12.05 | 12.05 | 11.2 | 7136134 |
| 1717777800 | 12.05 | -0.15 | -1.23 | 12.4 | 12.4 | 11.8 | 3510101 |
| 1717691400 | 12.2 | 0.05 | 0.41 | 12.25 | 12.65 | 11.8 | 4621662 |
| 1717605000 | 12.15 | 1.8 | 17.39 | 11.25 | 12.45 | 10.95 | 14466971 |
| 1717518600 | 10.35 | 0.2 | 1.97 | 10.15 | 10.75 | 10.15 | 4647604 |
| 1717432200 | 10.15 | 0.55 | 5.73 | 9.6 | 10.3 | 9.6 | 5391098 |
| 1717173000 | 9.6 | 0.25 | 2.67 | 9.35 | 9.6 | 9.25 | 1084801 |
| 1717086600 | 9.35 | 0.3 | 3.31 | 9.05 | 9.35 | 9.05 | 1395749 |
| 1717000200 | 9.05 | -0.3 | -3.21 | 9.35 | 9.4 | 8.85 | 2088189 |
| 1716913800 | 9.35 | 0 | 0.00 | 9.7 | 10.1 | 9.25 | 2194216 |
| 1716568200 | 9.35 | -0.15 | -1.58 | 9.5 | 9.5 | 9.2 | 774396 |
| 1716481800 | 9.5 | 0.05 | 0.53 | 9.45 | 9.5 | 9.35 | 1282511 |
| 1716395400 | 9.45 | -0.15 | -1.56 | 9.6 | 9.6 | 9.25 | 1737196 |
| 1716309000 | 9.6 | -0.3 | -3.03 | 9.95 | 10.1 | 9.4 | 2919544 |
| 1716222600 | 9.9 | 0.15 | 1.54 | 9.65 | 10.15 | 9.44 | 3386359 |
| 1715963400 | 9.75 | 0.4 | 4.28 | 9.35 | 9.75 | 9.25 | 3146488 |
| 1715877000 | 9.35 | 0.25 | 2.75 | 9.1 | 9.55 | 9.0399999 | 4673432 |
| 1715790600 | 9.1 | -0.15 | -1.62 | 10.05 | 10.15 | 8.75 | 6745217 |
| 1715704200 | 9.25 | 0.89 | 10.65 | 8.4 | 9.65 | 8.4 | 6531199 |
| 1715617800 | 8.36 | 0.66 | 8.57 | 7.7 | 8.75 | 7.6 | 5513920 |
| 1715358600 | 7.7 | 0.45 | 6.21 | 7.25 | 7.7 | 7.25 | 2595872 |
| 1715272200 | 7.25 | 0.4 | 5.84 | 6.85 | 7.25 | 6.82 | 1010559 |
| 1715185800 | 6.85 | -0.05 | -0.72 | 6.9 | 6.9 | 6.75 | 891567 |
| 1715099400 | 6.9 | -0.1 | -1.43 | 7 | 7.1 | 6.9 | 2676365 |
| 1714753800 | 7 | 0.05 | 0.72 | 6.95 | 7.05 | 6.7 | 2233602 |
| 1714667400 | 6.95 | 0.1 | 1.46 | 6.85 | 7 | 6.8 | 1491819 |
| 1714581000 | 6.85 | -0.41 | -5.65 | 7.2 | 7.2 | 6.75 | 2403083 |
| 1714494600 | 7.26 | -0.14 | -1.89 | 7.4 | 7.4 | 7.2 | 2141168 |
| 1714408200 | 7.4 | -0.3 | -3.90 | 7.7 | 7.7 | 7.35 | 1651580 |
| 1714149000 | 7.7 | -0.06 | -0.77 | 7.5 | 7.75 | 7.5 | 2637307 |
| 1714062600 | 7.76 | 0.31 | 4.16 | 7.9 | 7.95 | 7.6 | 3393467 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
