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 | -0.2 | -7.40740740741 | 2.7 | 2.8 | 2.5 | 342221 | 2.68956886 | DE |
| 4 | -1.15 | -31.5068493151 | 3.65 | 4 | 2.5 | 1692931 | 2.92443517 | DE |
| 12 | -1.25 | -33.3333333333 | 3.75 | 4.2 | 2.5 | 1263948 | 3.34175407 | DE |
| 26 | 0.8 | 47.0588235294 | 1.7 | 4.35 | 1.45 | 1662264 | 2.80314446 | DE |
| 52 | 0.75 | 42.8571428571 | 1.75 | 4.35 | 1.1 | 1684195 | 2.16746255 | DE |
| 156 | -2.25 | -47.3684210526 | 4.75 | 6.2 | 1.1 | 1375848 | 3.23501406 | DE |
| 260 | -5.5 | -68.75 | 8 | 9.25 | 1.1 | 1350743 | 3.37097524 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 2.5 | -0.15 | -5.66 | 2.65 | 2.65 | 2.5 | 1327613 |
| 1721752200 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 64404 |
| 1721665800 | 2.65 | -0.05 | -1.85 | 2.7 | 2.7 | 2.65 | 292572 |
| 1721406600 | 2.7 | 0 | 0.00 | 2.8 | 2.8 | 2.7 | 401433 |
| 1721320200 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 315000 |
| 1721233800 | 2.7 | -0.05 | -1.82 | 2.7 | 2.7 | 2.7 | 637698 |
| 1721147400 | 2.75 | 0.05 | 1.85 | 2.7 | 2.75 | 2.62 | 885800 |
| 1721061000 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.62 | 1829194 |
| 1720801800 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.62 | 920167 |
| 1720715400 | 2.7 | -0.05 | -1.82 | 2.75 | 2.75 | 2.7 | 701499 |
| 1720629000 | 2.75 | 0.15 | 5.77 | 2.6 | 2.8 | 2.55 | 3236750 |
| 1720542600 | 2.6 | -0.2 | -7.14 | 2.85 | 2.85 | 2.6 | 7139318 |
| 1720456200 | 2.8 | -0.7 | -20.00 | 3.5 | 3.5 | 2.8 | 7729729 |
| 1720197000 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.4 | 252002 |
| 1720110600 | 3.5 | 0.15 | 4.48 | 3.5 | 4 | 3.4 | 5890873 |
| 1720024200 | 3.35 | -0.05 | -1.47 | 3.4 | 3.4 | 3.2599999 | 1121589 |
| 1719937800 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.2599999 | 738875 |
| 1719851400 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.2599999 | 638003 |
| 1719592200 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.2 | 78368 |
| 1719505800 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 114198 |
| 1719419400 | 3.4 | -0.25 | -6.85 | 3.65 | 3.65 | 3.4 | 871144 |
| 1719333000 | 3.65 | -0.01 | -0.27 | 3.55 | 3.65 | 3.55 | 885188 |
| 1719246600 | 3.66 | 0.31 | 9.25 | 3.35 | 3.66 | 3.235 | 1141438 |
| 1718987400 | 3.35 | 0.05 | 1.52 | 3.3 | 3.35 | 3.3 | 1330734 |
| 1718901000 | 3.3 | -0.15 | -4.35 | 3.45 | 3.45 | 3.3 | 952693 |
| 1718814600 | 3.45 | -0.05 | -1.43 | 3.5 | 3.5 | 3.45 | 1870321 |
| 1718728200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 114374 |
| 1718641800 | 3.5 | -0.1 | -2.78 | 3.6 | 3.6 | 3.5 | 356125 |
| 1718382600 | 3.6 | -0.1 | -2.70 | 3.7 | 3.7 | 3.6 | 991338 |
| 1718296200 | 3.7 | -0.05 | -1.33 | 3.75 | 3.85 | 3.7 | 3150620 |
| 1718209800 | 3.75 | 0.2 | 5.63 | 3.55 | 3.75 | 3.55 | 949265 |
| 1718123400 | 3.55 | -0.15 | -4.05 | 3.7 | 3.7 | 3.55 | 1170354 |
| 1718037000 | 3.7 | 0.05 | 1.37 | 3.65 | 3.7 | 3.65 | 1111242 |
| 1717777800 | 3.65 | -0.15 | -3.95 | 3.8 | 3.8 | 3.65 | 601932 |
| 1717691400 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 317321 |
| 1717605000 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 431642 |
| 1717518600 | 3.8 | 0.05 | 1.33 | 3.75 | 3.9 | 3.75 | 591009 |
| 1717432200 | 3.75 | 0.15 | 4.17 | 3.6 | 3.75 | 3.55 | 1537345 |
| 1717173000 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 489884 |
| 1717086600 | 3.6 | 0.05 | 1.41 | 3.55 | 3.6 | 3.55 | 443143 |
| 1717000200 | 3.55 | 0.05 | 1.43 | 3.5 | 3.55 | 3.5 | 700000 |
| 1716913800 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 750593 |
| 1716568200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 1478407 |
| 1716481800 | 3.5 | -0.1 | -2.78 | 3.6 | 3.6 | 3.5 | 1170756 |
| 1716395400 | 3.6 | -0.05 | -1.37 | 3.65 | 3.65 | 3.6 | 602947 |
| 1716309000 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 314366 |
| 1716222600 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 608227 |
| 1715963400 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 390753 |
| 1715877000 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 767724 |
| 1715790600 | 3.65 | -0.15 | -3.95 | 3.8 | 3.8 | 3.65 | 765733 |
| 1715704200 | 3.8 | -0.05 | -1.30 | 3.85 | 3.85 | 3.8 | 1644551 |
| 1715617800 | 3.85 | -0.3 | -7.23 | 4.15 | 4.15 | 3.85 | 1766030 |
| 1715358600 | 4.15 | -0.05 | -1.19 | 4.2 | 4.2 | 4.15 | 827186 |
| 1715272200 | 4.2 | 0.1 | 2.44 | 3.95 | 4.2 | 3.95 | 1624824 |
| 1715185800 | 4.1 | 0.3 | 7.89 | 3.8 | 4.1 | 3.8 | 1666536 |
| 1715099400 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 991505 |
| 1714753800 | 3.8 | 0.05 | 1.33 | 3.75 | 3.9 | 3.75 | 1717115 |
| 1714667400 | 3.75 | 0.05 | 1.35 | 3.7 | 3.75 | 3.7 | 1423980 |
| 1714581000 | 3.7 | -0.05 | -1.33 | 3.75 | 3.75 | 3.7 | 1803172 |
| 1714494600 | 3.75 | 0.19 | 5.34 | 3.5 | 3.75 | 3.5 | 1476778 |
| 1714408200 | 3.56 | 0.26 | 7.88 | 3.35 | 3.56 | 3.25 | 3416706 |
| 1714149000 | 3.3 | -0.1 | -2.94 | 3.5 | 3.5 | 3.15 | 4090879 |
| 1714062600 | 3.4 | -0.15 | -4.23 | 3.55 | 3.55 | 3.4 | 1482825 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
