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 | 0.1 | 3.0303030303 | 3.3 | 3.45 | 3.15 | 1224373 | 3.28395187 | DE |
| 4 | 0.15 | 4.61538461538 | 3.25 | 3.45 | 3.015 | 1128310 | 3.2192591 | DE |
| 12 | 0.1 | 3.0303030303 | 3.3 | 3.7 | 3 | 594206 | 3.27955835 | DE |
| 26 | -1.15 | -25.2747252747 | 4.55 | 4.9 | 3 | 355538 | 3.38825632 | DE |
| 52 | -2.95 | -46.4566929134 | 6.35 | 7.45 | 3 | 253891 | 4.12683923 | DE |
| 156 | -11.6 | -77.3333333333 | 15 | 16.6 | 3 | 377725 | 8.68449942 | DE |
| 260 | -11.6 | -77.3333333333 | 15 | 16.6 | 3 | 377725 | 8.68449942 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720801800 | 3.4 | 0.1 | 3.03 | 3.45 | 3.45 | 3.4 | 896406 |
| 1720715400 | 3.3 | -0.05 | -1.49 | 3.35 | 3.45 | 3.3 | 2153911 |
| 1720629000 | 3.35 | 0.1 | 3.08 | 3.25 | 3.35 | 3.2 | 1643023 |
| 1720542600 | 3.25 | 0.1 | 3.17 | 3.15 | 3.25 | 3.15 | 632566 |
| 1720456200 | 3.15 | -0.15 | -4.55 | 3.25 | 3.25 | 3.15 | 991782 |
| 1720197000 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 700582 |
| 1720110600 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 529677 |
| 1720024200 | 3.3 | 0.15 | 4.76 | 3.15 | 3.3 | 3.15 | 1804188 |
| 1719937800 | 3.15 | -0.05 | -1.56 | 3.2 | 3.2 | 3.15 | 2090977 |
| 1719851400 | 3.2 | -0.15 | -4.48 | 3.35 | 3.35 | 3.15 | 1353883 |
| 1719592200 | 3.35 | 0.25 | 8.06 | 3.2 | 3.35 | 3.2 | 3115925 |
| 1719505800 | 3.1 | 0.05 | 1.64 | 3.05 | 3.1 | 3.05 | 1320030 |
| 1719419400 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 631720 |
| 1719333000 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 102125 |
| 1719246600 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 2046 |
| 1718987400 | 3.05 | -0.05 | -1.61 | 3.1 | 3.1 | 3.015 | 1896071 |
| 1718901000 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 271877 |
| 1718814600 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 1113491 |
| 1718728200 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 24615 |
| 1718641800 | 3.1 | -0.2 | -6.06 | 3.3 | 3.3 | 3.1 | 1132692 |
| 1718382600 | 3.3 | 0.2 | 6.45 | 3.25 | 3.3 | 3.25 | 1055010 |
| 1718296200 | 3.1 | -0.1 | -3.13 | 3.2 | 3.3 | 3.1 | 320000 |
| 1718209800 | 3.2 | -0.25 | -7.25 | 3.45 | 3.45 | 3.15 | 1121073 |
| 1718123400 | 3.45 | -0.15 | -4.17 | 3.6 | 3.6 | 3.45 | 116947 |
| 1718037000 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 572705 |
| 1717777800 | 3.6 | 0.1 | 2.86 | 3.5 | 3.6 | 3.5 | 535909 |
| 1717691400 | 3.5 | -0.1 | -2.78 | 3.6 | 3.6 | 3.5 | 378053 |
| 1717605000 | 3.6 | 0.1 | 2.86 | 3.7 | 3.7 | 3.6 | 1167173 |
| 1717518600 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 302897 |
| 1717432200 | 3.5 | 0.15 | 4.48 | 3.35 | 3.6 | 3.35 | 2520920 |
| 1717173000 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.3 | 1192257 |
| 1717086600 | 3.35 | 0.3 | 9.84 | 3.05 | 3.4 | 3.05 | 1596822 |
| 1717000200 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 183509 |
| 1716913800 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 67385 |
| 1716568200 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 6562 |
| 1716481800 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 198363 |
| 1716395400 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 100109 |
| 1716309000 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 89600 |
| 1716222600 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 3225 |
| 1715963400 | 3.05 | 0.05 | 1.67 | 3 | 3.05 | 3 | 28389 |
| 1715877000 | 3 | 0 | 0.00 | 3 | 3 | 3 | 28009 |
| 1715790600 | 3 | -0.05 | -1.64 | 3.05 | 3.05 | 3 | 69292 |
| 1715704200 | 3.05 | -0.1 | -3.17 | 3.15 | 3.15 | 3.05 | 34639 |
| 1715617800 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 174634 |
| 1715358600 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 1631 |
| 1715272200 | 3.15 | -0.1 | -3.08 | 3.25 | 3.25 | 3.15 | 7055 |
| 1715185800 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 6601 |
| 1715099400 | 3.25 | -0.1 | -2.99 | 3.35 | 3.35 | 3.25 | 51980 |
| 1714753800 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 85756 |
| 1714667400 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 216904 |
| 1714581000 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 238 |
| 1714494600 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 157848 |
| 1714408200 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 18363 |
| 1714149000 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 26912 |
| 1714062600 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.2 | 11880 |
| 1713976200 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 280000 |
| 1713889800 | 3.35 | 0.05 | 1.52 | 3.35 | 3.35 | 3.35 | 23382 |
| 1713803400 | 3.3 | -0.05 | -1.49 | 3.35 | 3.35 | 3.3 | 448 |
| 1713544200 | 3.35 | 0 | 0.00 | 3.3 | 3.465 | 3.3 | 200283 |
| 1713457800 | 3.35 | 0.05 | 1.52 | 3.3 | 3.5 | 3.3 | 0 |
| 1713371400 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 72257 |
| 1713285000 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 17813 |
| 1713198600 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 100000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
