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 | -0.04 | -0.56338028169 | 7.1 | 7.35 | 7.1 | 1959545 | 7.23916961 | DE |
| 4 | 0.86 | 13.8709677419 | 6.2 | 7.95 | 6.2 | 2079081 | 7.17947824 | DE |
| 12 | 0.16 | 2.31884057971 | 6.9 | 7.95 | 5.5 | 2254461 | 6.52908645 | DE |
| 26 | -0.84 | -10.6329113924 | 7.9 | 9.15 | 5.5 | 2284001 | 7.0417902 | DE |
| 52 | -5.64 | -44.4094488189 | 12.7 | 12.975 | 5.5 | 3119715 | 8.3417505 | DE |
| 156 | 5.785 | 453.725490196 | 1.275 | 14.25 | 0.775 | 4260148 | 4.61923256 | DE |
| 260 | 5.86 | 488.333333333 | 1.2 | 14.25 | 0.775 | 3665130 | 4.1127947 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 7.06 | -0.09 | -1.26 | 7.15 | 7.3 | 7.06 | 1873481 |
| 1737048600 | 7.15 | -0.15 | -2.05 | 7.3 | 7.3 | 7.15 | 2783141 |
| 1736962200 | 7.3 | 0.05 | 0.69 | 7.25 | 7.35 | 7.25 | 538832 |
| 1736875800 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.1 | 2793468 |
| 1736789400 | 7.25 | -0.1 | -1.36 | 7.35 | 7.35 | 7.25 | 2229692 |
| 1736530200 | 7.35 | -0.35 | -4.55 | 7.1 | 7.35 | 7.1 | 1452593 |
| 1736443800 | 7.7 | 0.1 | 1.32 | 7.6 | 7.74 | 7.1 | 4825605 |
| 1736357400 | 7.6 | 0.05 | 0.66 | 7.55 | 7.95 | 7.55 | 2558996 |
| 1736271000 | 7.55 | 0.4 | 5.59 | 7.15 | 7.6 | 7.15 | 4087328 |
| 1736184600 | 7.15 | -0.1 | -1.38 | 7.25 | 7.25 | 7.15 | 995957 |
| 1735925400 | 7.25 | 0.15 | 2.11 | 7.15 | 7.35 | 7.15 | 1175639 |
| 1735839000 | 7.1 | 0.25 | 3.65 | 6.85 | 7.1 | 6.85 | 1369753 |
| 1735666200 | 6.85 | 0.1 | 1.48 | 6.75 | 6.95 | 6.75 | 1459559 |
| 1735579800 | 6.75 | 0.15 | 2.27 | 6.6 | 6.75 | 6.6 | 1382676 |
| 1735320600 | 6.6 | 0.05 | 0.76 | 6.55 | 6.6 | 6.55 | 705660 |
| 1735061400 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 962047 |
| 1734975000 | 6.55 | -0.05 | -0.76 | 6.6 | 6.6 | 6.55 | 1044804 |
| 1734715800 | 6.6 | 0.4 | 6.45 | 6.2 | 6.65 | 6.2 | 4978629 |
| 1734629400 | 6.2 | -0.05 | -0.80 | 6.2 | 6.2 | 6.2 | 6799317 |
| 1734543000 | 6.25 | -0.15 | -2.34 | 6.4 | 6.5 | 5.9 | 4299038 |
| 1734456600 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 641159 |
| 1734370200 | 6.4 | -0.1 | -1.54 | 6.6 | 6.6 | 6.4 | 2162385 |
| 1734111000 | 6.5 | -0.3 | -4.41 | 6.7 | 6.7 | 6.5 | 1015517 |
| 1734024600 | 6.8 | -0.1 | -1.45 | 6.9 | 6.9 | 6.6 | 2198019 |
| 1733938200 | 6.9 | -0.1 | -1.43 | 7 | 7 | 6.9 | 554947 |
| 1733851800 | 7 | 0.1 | 1.45 | 6.9 | 7.1 | 6.75 | 1665632 |
| 1733765400 | 6.9 | 0.6 | 9.52 | 6.45 | 7.05 | 6.45 | 5024910 |
| 1733506200 | 6.3 | -0.26 | -3.96 | 6.5 | 6.55 | 6.3 | 4095953 |
| 1733419800 | 6.5599999 | -0.09 | -1.35 | 6.65 | 6.8 | 6.5 | 2868178 |
| 1733333400 | 6.65 | 0.4 | 6.40 | 6.3 | 6.65 | 6.2 | 5705480 |
| 1733247000 | 6.25 | 0.55 | 9.65 | 5.7 | 6.25 | 5.7 | 3588999 |
| 1733160600 | 5.7 | 0.1 | 1.79 | 5.6 | 5.85 | 5.6 | 4316118 |
| 1732901400 | 5.6 | -0.2 | -3.45 | 5.8 | 5.8 | 5.5 | 2375244 |
| 1732815000 | 5.8 | -0.1 | -1.69 | 5.9 | 5.9 | 5.8 | 3141452 |
| 1732728600 | 5.9 | 0.1 | 1.72 | 5.9 | 5.95 | 5.85 | 663151 |
| 1732642200 | 5.8 | -0.2 | -3.33 | 6 | 6.1 | 5.8 | 1157914 |
| 1732555800 | 6 | -0.05 | -0.83 | 6.05 | 6.05 | 6 | 979920 |
| 1732296600 | 6.05 | -0.05 | -0.82 | 6.1 | 6.1 | 6.05 | 1202261 |
| 1732210200 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 61121 |
| 1732123800 | 6.1 | 0 | 0.00 | 6.05 | 6.1 | 6 | 1100847 |
| 1732037400 | 6.1 | -0.15 | -2.40 | 6.25 | 6.25 | 6.1 | 583069 |
| 1731951000 | 6.25 | -0.1 | -1.57 | 6.35 | 6.35 | 6.25 | 1104497 |
| 1731691800 | 6.35 | 0.1 | 1.60 | 6.25 | 6.35 | 6.2 | 846599 |
| 1731605400 | 6.25 | 0 | 0.00 | 6.25 | 6.45 | 6.25 | 1893551 |
| 1731519000 | 6.25 | 0.35 | 5.93 | 5.95 | 6.3 | 5.95 | 3753755 |
| 1731432600 | 5.9 | -0.15 | -2.48 | 6.05 | 6.05 | 5.9 | 1241161 |
| 1731346200 | 6.05 | 0.05 | 0.83 | 6.05 | 6.05 | 6.05 | 1186868 |
| 1731087000 | 6 | -0.08 | -1.32 | 6.1 | 6.1 | 5.9 | 2445988 |
| 1731000600 | 6.08 | -0.12 | -1.94 | 6.4 | 6.5 | 6 | 6156420 |
| 1730914200 | 6.2 | -0.1 | -1.59 | 6.3 | 6.3 | 6.2 | 1063174 |
| 1730827800 | 6.3 | -0.16 | -2.48 | 6.4 | 6.4 | 6.3 | 1110888 |
| 1730741400 | 6.46 | 0.11 | 1.73 | 6.35 | 6.46 | 6.2 | 2587739 |
| 1730482200 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 552858 |
| 1730395800 | 6.35 | -0.15 | -2.31 | 6.5 | 6.5 | 6.35 | 1217800 |
| 1730309400 | 6.5 | 0.24 | 3.83 | 6.2 | 6.5 | 6.2 | 1636275 |
| 1730223000 | 6.26 | -0.34 | -5.15 | 6.55 | 6.55 | 6.2 | 6528038 |
| 1730136600 | 6.6 | -0.1 | -1.49 | 6.75 | 6.75 | 6.55 | 1428681 |
| 1729873800 | 6.7 | -0.2 | -2.90 | 6.9 | 6.9 | 6.65 | 3257154 |
| 1729787400 | 6.9 | 0 | 0.00 | 7.1 | 7.1 | 6.9 | 2335320 |
| 1729701000 | 6.9 | 0.05 | 0.73 | 6.85 | 6.95 | 6.85 | 1435960 |
| 1729614600 | 6.85 | -0.05 | -0.72 | 6.9 | 6.95 | 6.85 | 1643126 |
| 1729528200 | 6.9 | -0.1 | -1.43 | 7 | 7 | 6.9 | 667962 |
| 1729269000 | 7 | 0 | 0.00 | 7 | 7 | 6.9 | 1121459 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
