News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 1.6393442623 | 3.05 | 3.25 | 3.05 | 593331 | 3.16580897 | DE |
| 4 | 0.35 | 12.7272727273 | 2.75 | 3.65 | 2.75 | 924632 | 3.21186195 | DE |
| 12 | -0.1 | -3.125 | 3.2 | 3.65 | 2.75 | 1802255 | 3.12424343 | DE |
| 26 | 0.2 | 6.89655172414 | 2.9 | 3.65 | 2.75 | 1043400 | 3.09585887 | DE |
| 52 | 0.45 | 16.9811320755 | 2.65 | 4.35 | 2.275 | 791112 | 3.07565058 | DE |
| 156 | 1 | 47.619047619 | 2.1 | 4.35 | 2.1 | 815844 | 2.9993345 | DE |
| 260 | 1 | 47.619047619 | 2.1 | 4.35 | 2.1 | 815844 | 2.9993345 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 3.1 | -0.15 | -4.62 | 3.25 | 3.25 | 3.1 | 596933 |
| 1732555800 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 406063 |
| 1732296600 | 3.25 | 0.11 | 3.50 | 3.1 | 3.25 | 3.1 | 869834 |
| 1732210200 | 3.14 | 0.04 | 1.29 | 3.1 | 3.14 | 3.1 | 96201 |
| 1732123800 | 3.1 | 0.05 | 1.64 | 3.05 | 3.1 | 3.05 | 997625 |
| 1732037400 | 3.05 | -0.05 | -1.61 | 3.1 | 3.1 | 3.05 | 1322924 |
| 1731951000 | 3.1 | -0.25 | -7.46 | 3.35 | 3.35 | 3.1 | 509638 |
| 1731691800 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 108826 |
| 1731605400 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 329916 |
| 1731519000 | 3.35 | -0.3 | -8.22 | 3.65 | 3.65 | 3.35 | 1394034 |
| 1731432600 | 3.65 | 0.15 | 4.29 | 3.5 | 3.65 | 3.5 | 2112844 |
| 1731346200 | 3.5 | 0.3 | 9.38 | 3.15 | 3.5 | 3.15 | 2046664 |
| 1731087000 | 3.2 | 0.2 | 6.67 | 3.1 | 3.2 | 3.1 | 2562188 |
| 1731000600 | 3 | -0.1 | -3.23 | 3.1 | 3.1 | 3 | 1137384 |
| 1730914200 | 3.1 | 0.2 | 6.90 | 2.9 | 3.1 | 2.9 | 1481587 |
| 1730827800 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 151 |
| 1730741400 | 2.9 | 0.1 | 3.57 | 2.8 | 2.9 | 2.8 | 1141074 |
| 1730482200 | 2.8 | 0 | 0.00 | 2.8 | 2.83 | 2.8 | 90374 |
| 1730395800 | 2.8 | 0 | 0.00 | 2.85 | 2.85 | 2.8 | 166057 |
| 1730309400 | 2.8 | 0.05 | 1.82 | 2.75 | 2.8 | 2.75 | 1122315 |
| 1730223000 | 2.75 | -0.35 | -11.29 | 3.1 | 3.1 | 2.75 | 4063190 |
| 1730136600 | 3.1 | -0.05 | -1.59 | 3.15 | 3.15 | 3.05 | 74504055 |
| 1729873800 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3 | 25000 |
| 1729787400 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.06 | 163193 |
| 1729701000 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3 | 0 |
| 1729614600 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.06 | 0 |
| 1729528200 | 3.15 | -0.05 | -1.56 | 3.2 | 3.2 | 3.11 | 169451 |
| 1729269000 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.11 | 35741 |
| 1729182600 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.11 | 0 |
| 1729096200 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.11 | 51419 |
| 1729009800 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.11 | 373 |
| 1728923400 | 3.2 | -0.05 | -1.54 | 3.25 | 3.25 | 3.1 | 46842 |
| 1728664200 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.13 | 302465 |
| 1728577800 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.14 | 765189 |
| 1728491400 | 3.25 | 0.15 | 4.84 | 3.25 | 3.25 | 3.15 | 175789 |
| 1728405000 | 3.1 | -0.15 | -4.62 | 3.25 | 3.25 | 3.1 | 729499 |
| 1728318600 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.15 | 0 |
| 1728059400 | 3.25 | 0.15 | 4.84 | 3.25 | 3.25 | 3.15 | 115270 |
| 1727973000 | 3.1 | -0.15 | -4.62 | 3.25 | 3.25 | 3.1 | 668378 |
| 1727886600 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.15 | 961344 |
| 1727800200 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.15 | 674420 |
| 1727713800 | 3.25 | -0.15 | -4.41 | 3.5 | 3.5 | 3.2 | 1483392 |
| 1727454600 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 493904 |
| 1727368200 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 140346 |
| 1727281800 | 3.4 | 0.05 | 1.49 | 3.35 | 3.4 | 3.35 | 391142 |
| 1727195400 | 3.35 | 0.15 | 4.69 | 3.2 | 3.35 | 3.06 | 2783384 |
| 1727109000 | 3.2 | 0.1 | 3.23 | 3.2 | 3.2 | 3.05 | 84030 |
| 1726849800 | 3.1 | 0 | 0.00 | 3.3 | 3.3 | 3.1 | 708928 |
| 1726763400 | 3.1 | -0.2 | -6.06 | 3.25 | 3.3 | 3.1 | 247928 |
| 1726677000 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.2 | 600976 |
| 1726590600 | 3.3 | 0.1 | 3.12 | 3.3 | 3.3 | 3.2 | 63236 |
| 1726504200 | 3.2 | -0.1 | -3.03 | 3.3 | 3.3 | 3.2 | 12306 |
| 1726245000 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 223821 |
| 1726158600 | 3.3 | 0.1 | 3.12 | 3.2 | 3.3 | 3.2 | 209955 |
| 1726072200 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 182 |
| 1725985800 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 3934 |
| 1725899400 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 100000 |
| 1725640200 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 500 |
| 1725553800 | 3.2 | 0 | 0.00 | 3.25 | 3.25 | 3.2 | 116757 |
| 1725467400 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 188212 |
| 1725381000 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 34949 |
| 1725294600 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 63000 |
| 1725035400 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 74593 |
| 1724949000 | 3.2 | -0.05 | -1.54 | 3.25 | 3.25 | 3.2 | 152850 |
| 1724862600 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 31251 |
| 1724776200 | 3.25 | 0.15 | 4.84 | 3.1 | 3.25 | 3.1 | 178680 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
