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 | -3 | -30 | 10 | 10 | 7 | 78807 | 8.23526074 | DE |
| 4 | -2.25 | -24.3243243243 | 9.25 | 10 | 7 | 110293 | 8.32474413 | DE |
| 12 | -3 | -30 | 10 | 15 | 6.5 | 111954 | 8.56455918 | DE |
| 26 | -0.65 | -8.49673202614 | 7.65 | 21 | 6.4 | 182211 | 11.65246068 | DE |
| 52 | -68.75 | -90.7590759076 | 75.75 | 75.75 | 5.95 | 238349 | 11.39763849 | DE |
| 156 | -228 | -97.0212765957 | 235 | 317 | 5.95 | 80470 | 12.80108983 | DE |
| 260 | -283 | -97.5862068966 | 290 | 317 | 5.95 | 69401 | 46.02920767 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 8.25 | 0.35 | 4.43 | 8.25 | 8.25 | 8.25 | 106 |
| 1737653400 | 7.9 | -0.1 | -1.25 | 7.8 | 8.2 | 7.8 | 92834 |
| 1737567000 | 8 | -0.1 | -1.23 | 7 | 8 | 7 | 5943 |
| 1737480600 | 8.1 | -0.9 | -10.00 | 8 | 9 | 7 | 214661 |
| 1737394200 | 9 | -0.15 | -1.64 | 10 | 10 | 8 | 80492 |
| 1737135000 | 9.15 | -0.1 | -1.08 | 8.3 | 9.15 | 8.3 | 622 |
| 1737048600 | 9.25 | 0.65 | 7.56 | 10 | 10 | 8.5 | 47162 |
| 1736962200 | 8.6 | 0.7 | 8.86 | 8.5 | 9.25 | 7.5 | 329304 |
| 1736875800 | 7.9 | -0.05 | -0.63 | 8.9 | 8.9 | 7 | 100570 |
| 1736789400 | 7.95 | 0.3 | 3.92 | 8.3 | 8.3 | 7.95 | 1028 |
| 1736530200 | 7.65 | -0.63 | -7.55 | 8.75 | 8.75 | 7 | 44362 |
| 1736443800 | 8.275 | -0.25 | -2.93 | 7.8 | 8.75 | 7.8 | 7222 |
| 1736357400 | 8.525 | 0.43 | 5.25 | 7.4 | 9.25 | 7.4 | 19298 |
| 1736271000 | 8.1 | -0.18 | -2.11 | 7.5 | 8.5 | 7.2 | 71024 |
| 1736184600 | 8.275 | 0.3 | 3.76 | 9 | 9.25 | 7.3 | 298119 |
| 1735925400 | 7.975 | -0.73 | -8.33 | 8.2 | 8.3 | 7 | 494952 |
| 1735839000 | 8.7 | -0.1 | -1.14 | 8.25 | 8.7 | 8.2 | 7936 |
| 1735666200 | 8.8 | -0.58 | -6.13 | 8.05 | 9.2 | 7.9 | 214066 |
| 1735579800 | 9.375 | 0.53 | 5.93 | 9.25 | 9.375 | 8.25 | 65870 |
| 1735320600 | 8.85 | -0.15 | -1.67 | 11 | 11 | 8 | 129622 |
| 1735061400 | 9 | -3 | -25.00 | 12 | 15 | 9 | 647820 |
| 1734975000 | 12 | 4.63 | 62.71 | 7.95 | 13 | 6.85 | 665798 |
| 1734715800 | 7.375 | -0.93 | -11.14 | 7.3 | 8.2 | 6.5 | 410046 |
| 1734629400 | 8.3 | -0.3 | -3.49 | 7.75 | 8.95 | 7.75 | 8672 |
| 1734543000 | 8.6 | 0.2 | 2.38 | 7.65 | 9.45 | 7.65 | 9151 |
| 1734456600 | 8.4 | -0.15 | -1.75 | 7.5 | 9.15 | 7.5 | 60709 |
| 1734370200 | 8.55 | -0.2 | -2.29 | 7.55 | 8.55 | 7.55 | 350 |
| 1734111000 | 8.75 | 0.15 | 1.74 | 8.05 | 8.75 | 8.05 | 7832 |
| 1734024600 | 8.6 | -0.25 | -2.82 | 8.6 | 8.6 | 8.6 | 100200 |
| 1733938200 | 8.85 | 0.75 | 9.26 | 8.2 | 9.45 | 8 | 62799 |
| 1733851800 | 8.1 | 0.03 | 0.31 | 7.1 | 9 | 7.1 | 118448 |
| 1733765400 | 8.075 | 0 | 0.00 | 7.2 | 8.85 | 7.2 | 17136 |
| 1733506200 | 8.075 | 0.05 | 0.62 | 7.3 | 8.075 | 7.3 | 5054 |
| 1733419800 | 8.025 | 0.28 | 3.55 | 9 | 9 | 7.2 | 11343 |
| 1733333400 | 7.75 | -0.38 | -4.62 | 7.55 | 8 | 7.5 | 14207 |
| 1733247000 | 8.125 | 0.03 | 0.31 | 7.25 | 8.85 | 7.25 | 29127 |
| 1733160600 | 8.1 | 0.63 | 8.36 | 8.1 | 8.1 | 8.1 | 22376 |
| 1732901400 | 7.475 | -0.18 | -2.29 | 7.7 | 7.7 | 7.475 | 23745 |
| 1732815000 | 7.65 | -0.03 | -0.33 | 7.35 | 7.65 | 7.35 | 7771 |
| 1732728600 | 7.675 | -0.4 | -4.95 | 7.45 | 7.675 | 7.45 | 58505 |
| 1732642200 | 8.075 | 0.55 | 7.31 | 7.3 | 8.075 | 7 | 137761 |
| 1732555800 | 7.525 | 0 | 0.00 | 7.3 | 7.7 | 7.3 | 12699 |
| 1732296600 | 7.525 | -1.23 | -14.00 | 8.05 | 8.2 | 7.3 | 337954 |
| 1732210200 | 8.75 | 0.05 | 0.57 | 9.35 | 9.35 | 8.75 | 1405 |
| 1732123800 | 8.7 | 0.45 | 5.45 | 9 | 9.35 | 7.85 | 66703 |
| 1732037400 | 8.25 | -0.45 | -5.17 | 8.05 | 8.95 | 7.5 | 18606 |
| 1731951000 | 8.7 | 0.05 | 0.58 | 8.05 | 8.7 | 8.05 | 2986 |
| 1731691800 | 8.65 | 0.33 | 3.90 | 7.95 | 9.25 | 7.95 | 75287 |
| 1731605400 | 8.325 | 0.07 | 0.91 | 8.95 | 8.95 | 7.05 | 58020 |
| 1731519000 | 8.25 | 1.05 | 14.58 | 7.05 | 8.95 | 7.05 | 31592 |
| 1731432600 | 7.2 | -0.1 | -1.37 | 7.05 | 7.7 | 7.05 | 51424 |
| 1731346200 | 7.3 | -0.35 | -4.58 | 7.85 | 7.85 | 7.05 | 86482 |
| 1731087000 | 7.65 | 0.2 | 2.68 | 7.65 | 7.65 | 7.65 | 36468 |
| 1731000600 | 7.45 | -1.2 | -13.87 | 8 | 8.55 | 7 | 452521 |
| 1730914200 | 8.65 | 0.15 | 1.76 | 8.55 | 8.95 | 7.55 | 97982 |
| 1730827800 | 8.5 | -0.9 | -9.57 | 8.55 | 9.95 | 8.5 | 89910 |
| 1730741400 | 9.4 | 0.23 | 2.45 | 10 | 10 | 8.85 | 91320 |
| 1730482200 | 9.175 | 0.6 | 7.00 | 8.6 | 9.175 | 8.35 | 75038 |
| 1730395800 | 8.575 | -0.13 | -1.44 | 8.05 | 8.575 | 7.95 | 119735 |
| 1730309400 | 8.7 | -1.25 | -12.56 | 9.05 | 9.05 | 7.9 | 329245 |
| 1730223000 | 9.95 | 0.52 | 5.57 | 11 | 11 | 9 | 11917 |
| 1730136600 | 9.425 | 0.08 | 0.80 | 10.9 | 10.9 | 9 | 9594 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
