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 | -40 | -0.688468158348 | 5810 | 6050 | 5680 | 53850 | 5932.54831976 | DE |
| 4 | 960 | 19.9584199584 | 4810 | 6050 | 4690 | 96834 | 5381.07782578 | DE |
| 12 | 610 | 11.8217054264 | 5160 | 6050 | 4550 | 88972 | 5122.51800878 | DE |
| 26 | 160 | 2.85204991087 | 5610 | 6050 | 4550 | 83395 | 5176.59148265 | DE |
| 52 | 310 | 5.67765567766 | 5460 | 6780 | 4550 | 74268 | 5562.14573506 | DE |
| 156 | 3055 | 112.523020258 | 2715 | 6780 | 2175 | 77606 | 4737.71573608 | DE |
| 260 | 2400 | 71.2166172107 | 3370 | 6780 | 1080 | 63471 | 4101.71693526 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738776600 | 5760 | -30 | -0.52 | 5840 | 5840 | 5680 | 37731 |
| 1738690200 | 5790 | -110 | -1.86 | 5850 | 5900 | 5790 | 28267 |
| 1738603800 | 5900 | -130 | -2.16 | 5910 | 6000 | 5850 | 59002 |
| 1738344600 | 6030 | 30 | 0.50 | 5950 | 6050 | 5950 | 91016 |
| 1738258200 | 6000 | 220 | 3.81 | 5810 | 6000 | 5790 | 53232 |
| 1738171800 | 5780 | -20 | -0.34 | 5800 | 5890 | 5780 | 42322 |
| 1738085400 | 5800 | 170 | 3.02 | 5500 | 5860 | 5500 | 173528 |
| 1737999000 | 5630 | -40 | -0.71 | 5660 | 5750 | 5520 | 94180 |
| 1737739800 | 5670 | 70 | 1.25 | 5620 | 5730 | 5560 | 36781 |
| 1737653400 | 5600 | 10 | 0.18 | 5420 | 5620 | 5420 | 94136 |
| 1737567000 | 5590 | 10 | 0.18 | 5580 | 5660 | 5500 | 223931 |
| 1737480600 | 5580 | 605 | 12.16 | 5260 | 5640 | 5110 | 123747 |
| 1737394200 | 4975 | -105 | -2.07 | 4985 | 5120 | 4955 | 162915 |
| 1737135000 | 5080 | -70 | -1.36 | 5150 | 5190 | 5060 | 144980 |
| 1737048600 | 5150 | 70 | 1.38 | 5100 | 5270 | 5070 | 167776 |
| 1736962200 | 5080 | 245 | 5.07 | 4945 | 5100 | 4880 | 77712 |
| 1736875800 | 4835 | 30 | 0.62 | 4700 | 4885 | 4700 | 52933 |
| 1736789400 | 4805 | -10 | -0.21 | 4830 | 4840 | 4710 | 59437 |
| 1736530200 | 4815 | 115 | 2.45 | 4715 | 4815 | 4690 | 139832 |
| 1736443800 | 4700 | -90 | -1.88 | 4810 | 4810 | 4700 | 73214 |
| 1736357400 | 4790 | -15 | -0.31 | 4820 | 4850 | 4745 | 140743 |
| 1736271000 | 4805 | 75 | 1.59 | 4660 | 4805 | 4660 | 122985 |
| 1736184600 | 4730 | -95 | -1.97 | 4860 | 4900 | 4725 | 115399 |
| 1735925400 | 4825 | -55 | -1.13 | 4855 | 4880 | 4810 | 217895 |
| 1735839000 | 4880 | 25 | 0.51 | 4880 | 4880 | 4835 | 17711 |
| 1735666200 | 4855 | -5 | -0.10 | 4860 | 4925 | 4845 | 11590 |
| 1735579800 | 4860 | 20 | 0.41 | 4800 | 4875 | 4800 | 74184 |
| 1735320600 | 4840 | 40 | 0.83 | 4820 | 4840 | 4800 | 19106 |
| 1735061400 | 4800 | 40 | 0.84 | 4900 | 4900 | 4750 | 8343 |
| 1734975000 | 4760 | 0 | 0.00 | 4550 | 4770 | 4550 | 113842 |
| 1734715800 | 4760 | -10 | -0.21 | 4680 | 4800 | 4655 | 197459 |
| 1734629400 | 4770 | -65 | -1.34 | 4835 | 4835 | 4755 | 136092 |
| 1734543000 | 4835 | 25 | 0.52 | 4815 | 4875 | 4795 | 50478 |
| 1734456600 | 4810 | -65 | -1.33 | 4895 | 4895 | 4755 | 67675 |
| 1734370200 | 4875 | 10 | 0.21 | 4880 | 4895 | 4790 | 72618 |
| 1734111000 | 4865 | -155 | -3.09 | 5000 | 5010 | 4865 | 28507 |
| 1734024600 | 5020 | 0 | 0.00 | 5200 | 5200 | 5000 | 97152 |
| 1733938200 | 5020 | 10 | 0.20 | 5000 | 5050 | 4950 | 24511 |
| 1733851800 | 5010 | -70 | -1.38 | 5100 | 5100 | 5010 | 75771 |
| 1733765400 | 5080 | 40 | 0.79 | 5200 | 5200 | 5030 | 59893 |
| 1733506200 | 5040 | 10 | 0.20 | 4880 | 5100 | 4880 | 27444 |
| 1733419800 | 5030 | 10 | 0.20 | 5200 | 5200 | 4975 | 53087 |
| 1733333400 | 5020 | -30 | -0.59 | 5000 | 5090 | 4975 | 48107 |
| 1733247000 | 5050 | -20 | -0.39 | 5200 | 5200 | 5020 | 45917 |
| 1733160600 | 5070 | 20 | 0.40 | 5030 | 5130 | 5020 | 22812 |
| 1732901400 | 5050 | -50 | -0.98 | 5080 | 5130 | 5050 | 144079 |
| 1732815000 | 5100 | 10 | 0.20 | 5090 | 5180 | 5090 | 17791 |
| 1732728600 | 5090 | 10 | 0.20 | 4930 | 5110 | 4930 | 100472 |
| 1732642200 | 5080 | 20 | 0.40 | 4930 | 5090 | 4930 | 44033 |
| 1732555800 | 5060 | 20 | 0.40 | 5040 | 5080 | 4940 | 56163 |
| 1732296600 | 5040 | 20 | 0.40 | 4995 | 5120 | 4995 | 95315 |
| 1732210200 | 5020 | 95 | 1.93 | 4930 | 5050 | 4925 | 141123 |
| 1732123800 | 4925 | -145 | -2.86 | 4900 | 5100 | 4900 | 62714 |
| 1732037400 | 5070 | -20 | -0.39 | 5340 | 5340 | 5000 | 69476 |
| 1731951000 | 5090 | -10 | -0.20 | 5380 | 5380 | 5040 | 86996 |
| 1731691800 | 5100 | -230 | -4.32 | 5190 | 5340 | 5100 | 151736 |
| 1731605400 | 5330 | 180 | 3.50 | 5160 | 5370 | 5160 | 309193 |
| 1731519000 | 5150 | 155 | 3.10 | 4995 | 5160 | 4985 | 203519 |
| 1731432600 | 4995 | -445 | -8.18 | 5380 | 5380 | 4780 | 214241 |
| 1731346200 | 5440 | -110 | -1.98 | 5590 | 5660 | 5440 | 171631 |
| 1731087000 | 5550 | 60 | 1.09 | 5490 | 5550 | 5420 | 48615 |
| 1731000600 | 5490 | 150 | 2.81 | 5400 | 5490 | 5290 | 179513 |
| 1730914200 | 5340 | 250 | 4.91 | 5290 | 5410 | 5160 | 224535 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
