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 | 0.61 | 8.54341736695 | 7.14 | 8.3 | 6.97 | 1040613 | 7.77330607 | DE |
| 4 | 0.55 | 7.63888888889 | 7.2 | 8.3 | 6.5 | 827279 | 7.72551009 | DE |
| 12 | -5.23 | -40.2927580894 | 12.98 | 12.98 | 6.5 | 584876 | 8.51814972 | DE |
| 26 | -4.65 | -37.5 | 12.4 | 15.98 | 6.5 | 592477 | 11.12215179 | DE |
| 52 | -14.8 | -65.6319290466 | 22.55 | 23 | 6.5 | 893878 | 12.76946668 | DE |
| 156 | -24.35 | -75.8566978193 | 32.1 | 72 | 6.5 | 1259698 | 25.529892 | DE |
| 260 | -1.84 | -19.1866527633 | 9.59 | 72 | 6.5 | 996031 | 23.77434551 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 7.75 | 0.04 | 0.52 | 7.7 | 7.98 | 7.48 | 255047 |
| 1744821000 | 7.71 | -0.09 | -1.15 | 7.92 | 7.92 | 7.5 | 352747 |
| 1744734600 | 7.8 | 0.71 | 10.01 | 8 | 8.3 | 7.3 | 4714876 |
| 1744648200 | 7.09 | -0.05 | -0.70 | 7.09 | 7.09 | 7.09 | 26483 |
| 1744389000 | 7.14 | 0.17 | 2.44 | 7.14 | 7.14 | 7.14 | 12324 |
| 1744302600 | 6.97 | -0.32 | -4.39 | 7.14 | 7.14 | 6.97 | 96634 |
| 1744216200 | 7.29 | -0.05 | -0.68 | 7.29 | 7.29 | 7.29 | 118495 |
| 1744129800 | 7.34 | 0.2 | 2.80 | 7.02 | 7.34 | 7.02 | 72381 |
| 1744043400 | 7.14 | -0.12 | -1.65 | 6.88 | 7.14 | 6.8 | 514368 |
| 1743784200 | 7.26 | -0.06 | -0.82 | 7.04 | 7.48 | 6.74 | 483293 |
| 1743697800 | 7.32 | -0.23 | -3.05 | 7.38 | 7.38 | 7.32 | 899593 |
| 1743611400 | 7.55 | 0.29 | 3.99 | 6.62 | 7.98 | 6.62 | 487516 |
| 1743525000 | 7.26 | -0.39 | -5.10 | 7.32 | 7.32 | 7.26 | 63881 |
| 1743438600 | 7.65 | 0.3 | 4.08 | 7.99 | 7.99 | 7.65 | 45010 |
| 1743183000 | 7.35 | -0.25 | -3.29 | 6.5 | 7.49 | 6.5 | 1582522 |
| 1743096600 | 7.6 | -0.35 | -4.34 | 7.75 | 7.75 | 7 | 758036 |
| 1743010200 | 7.945 | -0.06 | -0.69 | 7.51 | 8.15 | 7.51 | 1127343 |
| 1742923800 | 8 | 0.1 | 1.27 | 8 | 8 | 8 | 52835 |
| 1742837400 | 7.9 | 0.05 | 0.64 | 7.61 | 7.9 | 7.61 | 240098 |
| 1742578200 | 7.85 | -0.19 | -2.36 | 8.19 | 8.19 | 7.5 | 991716 |
| 1742491800 | 8.0399999 | 1.04 | 14.86 | 7.2 | 8.28 | 7.2 | 3905426 |
| 1742405400 | 7 | -0.25 | -3.38 | 7 | 7.17 | 7 | 70857 |
| 1742319000 | 7.245 | 0.22 | 3.06 | 7.05 | 7.245 | 7 | 254180 |
| 1742232600 | 7.03 | -0.55 | -7.26 | 7 | 7.49 | 6.5 | 1432392 |
| 1741973400 | 7.58 | -0.12 | -1.49 | 7.5 | 7.58 | 7.5 | 169386 |
| 1741887000 | 7.695 | 0.28 | 3.78 | 7.89 | 7.89 | 7.6 | 390318 |
| 1741800600 | 7.415 | 0.17 | 2.35 | 7.3 | 7.415 | 7.3 | 171425 |
| 1741714200 | 7.245 | -0.46 | -5.91 | 7.5 | 7.5 | 7.245 | 441485 |
| 1741627800 | 7.7 | 0.37 | 5.05 | 7.5 | 7.8 | 7.5 | 1206321 |
| 1741368600 | 7.33 | -0.57 | -7.22 | 8.28 | 8.28 | 7.33 | 1277503 |
| 1741282200 | 7.9 | -0.34 | -4.13 | 8.48 | 8.48 | 7.8 | 580533 |
| 1741195800 | 8.24 | -0.41 | -4.68 | 8.7899999 | 8.7899999 | 8 | 433404 |
| 1741109400 | 8.645 | -0.01 | -0.06 | 8.66 | 8.66 | 8.4 | 364356 |
| 1741023000 | 8.65 | -0.1 | -1.14 | 8.51 | 8.65 | 8.51 | 57349 |
| 1740763800 | 8.75 | -0.15 | -1.69 | 8.84 | 8.99 | 8.75 | 987511 |
| 1740677400 | 8.9 | 0.01 | 0.06 | 8.5 | 8.94 | 8.5 | 174448 |
| 1740591000 | 8.895 | 0 | 0.00 | 8.9 | 9 | 8.8 | 463240 |
| 1740504600 | 8.895 | 0.05 | 0.57 | 9 | 9 | 8.8 | 470075 |
| 1740418200 | 8.845 | -0.16 | -1.72 | 9.2 | 9.2 | 8.845 | 169278 |
| 1740159000 | 9 | -0.2 | -2.17 | 10.08 | 10.08 | 8.89 | 358024 |
| 1740072600 | 9.2 | -0.32 | -3.36 | 9.5 | 9.6 | 9.2 | 920654 |
| 1739986200 | 9.52 | -0.33 | -3.35 | 10.5 | 10.5 | 9.52 | 164736 |
| 1739899800 | 9.85 | -0.05 | -0.51 | 9.9 | 10 | 9.64 | 197019 |
| 1739813400 | 9.9 | 0.3 | 3.13 | 9.6 | 9.94 | 9.6 | 368452 |
| 1739554200 | 9.6 | -0.9 | -8.57 | 10 | 10 | 9.6 | 644860 |
| 1739467800 | 10.5 | 0.5 | 5.00 | 10 | 10.5 | 9.7899999 | 431749 |
| 1739381400 | 10 | -0.1 | -0.99 | 10.1 | 10.1 | 9.8 | 875566 |
| 1739295000 | 10.1 | -0.4 | -3.81 | 10.5 | 10.5 | 10.1 | 708401 |
| 1739208600 | 10.5 | -0.7 | -6.25 | 11.98 | 11.98 | 10.48 | 251084 |
| 1738949400 | 11.2 | 0.6 | 5.66 | 10.98 | 11.98 | 10.98 | 215005 |
| 1738863000 | 10.6 | -0.13 | -1.21 | 10.94 | 10.94 | 10.5 | 353033 |
| 1738776600 | 10.73 | 0.03 | 0.28 | 10.6 | 10.73 | 10.6 | 182923 |
| 1738690200 | 10.7 | -0.5 | -4.46 | 11.1 | 11.12 | 10.7 | 337500 |
| 1738603800 | 11.2 | -0.2 | -1.75 | 11.58 | 11.62 | 11.2 | 213800 |
| 1738344600 | 11.4 | -0.5 | -4.20 | 11.22 | 11.5 | 11.22 | 1621609 |
| 1738258200 | 11.9 | 0.4 | 3.48 | 11.5 | 11.9 | 11.5 | 252778 |
| 1738171800 | 11.5 | 0 | 0.00 | 11.52 | 11.52 | 11.5 | 85046 |
| 1738085400 | 11.5 | -0.4 | -3.36 | 11.9 | 11.9 | 11.5 | 176893 |
| 1737999000 | 11.9 | 0.1 | 0.85 | 11.62 | 12 | 11.62 | 137112 |
| 1737739800 | 11.8 | -0.79 | -6.27 | 12.2 | 12.2 | 11 | 863021 |
| 1737653400 | 12.59 | 0.19 | 1.53 | 12.98 | 12.98 | 12.4 | 73628 |
| 1737567000 | 12.4 | -0.19 | -1.51 | 12.4 | 12.4 | 12.4 | 18992 |
| 1737480600 | 12.59 | -0.31 | -2.40 | 12.34 | 12.7 | 12.34 | 431743 |
| 1737394200 | 12.9 | -0.04 | -0.31 | 12.9 | 12.9 | 12.9 | 53546 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
