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 | -0.05 | -2.32558139535 | 2.15 | 2.15 | 2 | 560579 | 2.11132645 | DE |
| 4 | -0.35 | -14.2857142857 | 2.45 | 2.55 | 1.9 | 800291 | 2.18563209 | DE |
| 12 | -1.55 | -42.4657534247 | 3.65 | 4.4 | 1.9 | 1535192 | 3.03365831 | DE |
| 26 | 0.35 | 20 | 1.75 | 4.4 | 1.7 | 1757192 | 2.86677493 | DE |
| 52 | 1.5 | 250 | 0.6 | 4.4 | 0.425 | 2252932 | 1.89481676 | DE |
| 156 | 1.125 | 115.384615385 | 0.975 | 4.4 | 0.375 | 1667906 | 1.39073786 | DE |
| 260 | 0.925 | 78.7234042553 | 1.175 | 4.4 | 0.375 | 2102941 | 1.19972157 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 602592 |
| 1738863000 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 394029 |
| 1738776600 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2 | 800262 |
| 1738690200 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 2487 |
| 1738603800 | 2.1 | -0.05 | -2.33 | 2.1 | 2.1 | 2.1 | 971181 |
| 1738344600 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 634937 |
| 1738258200 | 2.15 | 0.05 | 2.38 | 2.2 | 2.2 | 2.15 | 0 |
| 1738171800 | 2.1 | 0 | 0.00 | 2 | 2.1 | 1.9 | 2929710 |
| 1738085400 | 2.1 | -0.1 | -4.55 | 2.15 | 2.15 | 1.95 | 3629095 |
| 1737999000 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 98695 |
| 1737739800 | 2.2 | -0.05 | -2.22 | 2.25 | 2.25 | 2.2 | 317148 |
| 1737653400 | 2.25 | 0.05 | 2.27 | 2.15 | 2.25 | 2.15 | 1269693 |
| 1737567000 | 2.2 | 0.05 | 2.33 | 2.15 | 2.25 | 2.15 | 773915 |
| 1737480600 | 2.15 | -0.3 | -12.24 | 2.4 | 2.4 | 2.15 | 1754191 |
| 1737394200 | 2.45 | -0.1 | -3.92 | 2.55 | 2.55 | 2.45 | 671335 |
| 1737135000 | 2.55 | 0.05 | 2.00 | 2.5 | 2.55 | 2.5 | 350000 |
| 1737048600 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 409449 |
| 1736962200 | 2.5 | 0 | 0.00 | 2.5 | 2.55 | 2.5 | 550000 |
| 1736875800 | 2.5 | 0.05 | 2.04 | 2.45 | 2.5 | 2.45 | 161715 |
| 1736789400 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 11090 |
| 1736530200 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 276890 |
| 1736443800 | 2.45 | -0.05 | -2.00 | 2.5 | 2.5 | 2.45 | 711411 |
| 1736357400 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 97949 |
| 1736271000 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 415766 |
| 1736184600 | 2.5 | 0.2 | 8.70 | 2.3 | 2.5 | 2.3 | 1063111 |
| 1735925400 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 198737 |
| 1735839000 | 2.3 | 0.05 | 2.22 | 2.25 | 2.3 | 2.25 | 489970 |
| 1735666200 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 957130 |
| 1735579800 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.2 | 408394 |
| 1735320600 | 2.25 | -0.05 | -2.17 | 2.3 | 2.3 | 2.25 | 121503 |
| 1735061400 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 116865 |
| 1734975000 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 688 |
| 1734715800 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 207427 |
| 1734629400 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 247154 |
| 1734543000 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 281054 |
| 1734456600 | 2.3 | -0.1 | -4.17 | 2.4 | 2.4 | 2.3 | 782149 |
| 1734370200 | 2.4 | -0.05 | -2.04 | 2.45 | 2.45 | 2.3 | 411539 |
| 1734111000 | 2.45 | 0.05 | 2.08 | 2.4 | 2.45 | 2.4 | 1567986 |
| 1734024600 | 2.4 | -0.15 | -5.88 | 2.55 | 2.55 | 2.4 | 2118206 |
| 1733938200 | 2.55 | -0.1 | -3.77 | 2.65 | 2.65 | 2.55 | 854589 |
| 1733851800 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 18516 |
| 1733765400 | 2.65 | -0.05 | -1.85 | 2.7 | 2.7 | 2.65 | 253471 |
| 1733506200 | 2.7 | 0.2 | 8.00 | 2.6 | 2.7 | 2.6 | 157169 |
| 1733419800 | 2.5 | -0.1 | -3.85 | 2.6 | 2.6 | 2.5 | 621076 |
| 1733333400 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 415000 |
| 1733247000 | 2.6 | 0.1 | 4.00 | 2.55 | 2.6 | 2.55 | 925519 |
| 1733160600 | 2.5 | -0.2 | -7.41 | 2.65 | 2.65 | 2.5 | 2562198 |
| 1732901400 | 2.7 | -0.05 | -1.82 | 2.75 | 2.75 | 2.7 | 658106 |
| 1732815000 | 2.75 | -0.05 | -1.79 | 2.75 | 2.75 | 2.75 | 337579 |
| 1732728600 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 438557 |
| 1732642200 | 2.8 | 0.05 | 1.82 | 2.75 | 2.8 | 2.75 | 306902 |
| 1732555800 | 2.75 | 0.05 | 1.85 | 2.7 | 2.75 | 2.7 | 853508 |
| 1732296600 | 2.7 | 0.2 | 8.00 | 2.5 | 2.7 | 2.5 | 3643920 |
| 1732210200 | 2.5 | -0.5 | -16.67 | 3 | 3.2 | 2.4 | 9479916 |
| 1732123800 | 3 | -1.3 | -30.23 | 4.2 | 4.2 | 2.8 | 10629149 |
| 1732037400 | 4.3 | 0.04 | 0.94 | 4.35 | 4.4 | 4.18 | 9222618 |
| 1731951000 | 4.26 | 0.24 | 5.97 | 4.1 | 4.3 | 3.95 | 9986154 |
| 1731691800 | 4.0199999 | 0.42 | 11.67 | 3.65 | 4.0199999 | 3.51 | 7830427 |
| 1731605400 | 3.6 | 0 | 0.00 | 3.65 | 3.7 | 3.6 | 810947 |
| 1731519000 | 3.6 | -0.02 | -0.55 | 3.7 | 3.7 | 3.6 | 841196 |
| 1731432600 | 3.62 | 0.07 | 1.97 | 3.55 | 3.7 | 3.5 | 2647697 |
| 1731346200 | 3.55 | 0.05 | 1.43 | 3.5 | 3.55 | 3.45 | 2978429 |
| 1731087000 | 3.5 | 0 | 0.00 | 3.4 | 3.5 | 3.4 | 214912 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
