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 | 1.12359550562 | 4.45 | 4.65 | 4.25 | 1589644 | 4.48931441 | DE |
| 4 | 0.15 | 3.44827586207 | 4.35 | 4.95 | 4.25 | 1382339 | 4.63860012 | DE |
| 12 | -1.3 | -22.4137931034 | 5.8 | 5.85 | 3.45 | 3310696 | 4.31452978 | DE |
| 26 | 1.55 | 52.5423728814 | 2.95 | 5.85 | 2.55 | 3281409 | 4.27639334 | DE |
| 52 | 2.25 | 100 | 2.25 | 5.85 | 1.7 | 2329199 | 3.70259877 | DE |
| 156 | 2.675 | 146.575342466 | 1.825 | 5.85 | 0.825 | 1949616 | 2.36534145 | DE |
| 260 | 3.9 | 650 | 0.6 | 5.85 | 0.575 | 2906390 | 2.03904096 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 4.6 | 0 | 0.00 | 4.625 | 4.65 | 4.6 | 1836475 |
| 1721320200 | 4.6 | 0.05 | 1.10 | 4.55 | 4.6 | 4.55 | 897226 |
| 1721233800 | 4.55 | 0.2 | 4.60 | 4.4 | 4.55 | 4.35 | 1595386 |
| 1721147400 | 4.35 | -0.1 | -2.25 | 4.45 | 4.45 | 4.25 | 2571141 |
| 1721061000 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 1047994 |
| 1720801800 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 1186561 |
| 1720715400 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.4 | 1558593 |
| 1720629000 | 4.45 | -0.15 | -3.26 | 4.6 | 4.6 | 4.45 | 1019972 |
| 1720542600 | 4.6 | 0.05 | 1.10 | 4.55 | 4.6 | 4.55 | 617560 |
| 1720456200 | 4.55 | 0 | 0.00 | 4.55 | 4.6 | 4.55 | 700336 |
| 1720197000 | 4.55 | -0.2 | -4.21 | 4.75 | 4.75 | 4.55 | 1063773 |
| 1720110600 | 4.75 | -0.05 | -1.04 | 4.8 | 4.8 | 4.6 | 2828037 |
| 1720024200 | 4.8 | -0.1 | -2.04 | 4.9 | 4.95 | 4.8 | 1885940 |
| 1719937800 | 4.9 | 0.05 | 1.03 | 4.85 | 4.9 | 4.85 | 767440 |
| 1719851400 | 4.85 | 0.05 | 1.04 | 4.8 | 4.85 | 4.8 | 665529 |
| 1719592200 | 4.8 | 0.05 | 1.05 | 4.75 | 4.8 | 4.75 | 994019 |
| 1719505800 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 683478 |
| 1719419400 | 4.75 | -0.05 | -1.04 | 4.8 | 4.8 | 4.75 | 898004 |
| 1719333000 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 801445 |
| 1719246600 | 4.8 | 0.5 | 11.63 | 4.35 | 4.8 | 4.35 | 4027871 |
| 1718987400 | 4.3 | 0.1 | 2.38 | 4.2 | 4.3 | 4.2 | 811825 |
| 1718901000 | 4.2 | -0.15 | -3.45 | 4.7 | 4.7 | 4.15 | 3015911 |
| 1718814600 | 4.35 | -0.05 | -1.14 | 4.4 | 4.4 | 4.05 | 2133539 |
| 1718728200 | 4.4 | -0.1 | -2.22 | 4.5 | 4.5 | 4.4 | 766525 |
| 1718641800 | 4.5 | -0.05 | -1.10 | 4.55 | 4.55 | 4.5 | 1201898 |
| 1718382600 | 4.55 | 0.35 | 8.33 | 4.2 | 4.6 | 4.2 | 4570285 |
| 1718296200 | 4.2 | 0.3 | 7.69 | 3.85 | 4.2 | 3.85 | 2897327 |
| 1718209800 | 3.9 | 0.1 | 2.63 | 3.8 | 3.9 | 3.8 | 1021900 |
| 1718123400 | 3.8 | 0.1 | 2.70 | 3.75 | 3.8 | 3.7 | 1541646 |
| 1718037000 | 3.7 | 0 | 0.00 | 3.75 | 3.75 | 3.7 | 1141328 |
| 1717777800 | 3.7 | -0.05 | -1.33 | 3.75 | 3.8 | 3.7 | 1695062 |
| 1717691400 | 3.75 | -0.1 | -2.60 | 3.85 | 3.85 | 3.65 | 908429 |
| 1717605000 | 3.85 | 0.2 | 5.48 | 3.65 | 3.9 | 3.65 | 2432711 |
| 1717518600 | 3.65 | -0.25 | -6.41 | 3.9 | 4 | 3.55 | 5626722 |
| 1717432200 | 3.9 | -0.1 | -2.50 | 4 | 4 | 3.85 | 1797747 |
| 1717173000 | 4 | 0 | 0.00 | 3.9 | 4.05 | 3.9 | 3327312 |
| 1717086600 | 4 | 0.25 | 6.67 | 3.8 | 4 | 3.7 | 5870102 |
| 1717000200 | 3.75 | -0.2 | -5.06 | 3.95 | 3.95 | 3.75 | 3960487 |
| 1716913800 | 3.95 | -0.1 | -2.47 | 4.1 | 4.1 | 3.95 | 4204184 |
| 1716568200 | 4.05 | -0.2 | -4.71 | 4.25 | 4.25 | 3.95 | 3444849 |
| 1716481800 | 4.25 | -0.15 | -3.41 | 4.6 | 4.6 | 4.05 | 6065580 |
| 1716395400 | 4.4 | 0 | 0.00 | 4.4 | 4.65 | 4.35 | 3679273 |
| 1716309000 | 4.4 | 0.34 | 8.37 | 4.1 | 4.4 | 4.1 | 8465500 |
| 1716222600 | 4.0599999 | 0.36 | 9.73 | 3.7 | 4.1 | 3.7 | 7590170 |
| 1715963400 | 3.7 | -0.2 | -5.13 | 3.9 | 3.9 | 3.45 | 15351227 |
| 1715877000 | 3.9 | -0.35 | -8.24 | 4.25 | 4.25 | 3.65 | 14926299 |
| 1715790600 | 4.25 | -0.1 | -2.30 | 4.35 | 4.35 | 4.25 | 4086927 |
| 1715704200 | 4.35 | -0.3 | -6.45 | 4.65 | 4.65 | 4.35 | 5984620 |
| 1715617800 | 4.65 | 0.05 | 1.09 | 4.6 | 4.7 | 4.55 | 3531234 |
| 1715358600 | 4.6 | 0.1 | 2.22 | 4.45 | 4.6 | 4.25 | 14068142 |
| 1715272200 | 4.5 | -0.75 | -14.29 | 5 | 5.025 | 4.35 | 12297831 |
| 1715185800 | 5.25 | 0.05 | 0.96 | 5.2 | 5.25 | 5.2 | 1294196 |
| 1715099400 | 5.2 | 0.1 | 1.96 | 5.1 | 5.25 | 5.1 | 1174842 |
| 1714753800 | 5.1 | -0.15 | -2.86 | 5.25 | 5.25 | 5.05 | 1758006 |
| 1714667400 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 575481 |
| 1714581000 | 5.25 | -0.05 | -0.94 | 5.3 | 5.3 | 5.25 | 1722346 |
| 1714494600 | 5.3 | -0.2 | -3.64 | 5.5 | 5.5 | 5.3 | 2688124 |
| 1714408200 | 5.5 | 0.15 | 2.80 | 5.8 | 5.85 | 5.5 | 6744024 |
| 1714149000 | 5.35 | 0.6 | 12.63 | 4.75 | 5.5 | 4.75 | 1952038 |
| 1714062600 | 4.75 | -0.5 | -9.52 | 5.3 | 5.3 | 4.65 | 4384428 |
| 1713976200 | 5.25 | 0.1 | 1.94 | 5.2 | 5.3 | 5.15 | 2323852 |
| 1713889800 | 5.15 | -0.25 | -4.63 | 5.35 | 5.35 | 5.15 | 2924059 |
| 1713803400 | 5.4 | -0.25 | -4.42 | 5.65 | 5.65 | 5.4 | 5123682 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
