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 | -0.4 | -5.16129032258 | 7.75 | 7.75 | 7.55 | 16252 | 7.75 | DE |
| 4 | -1.65 | -18.3333333333 | 9 | 9 | 7.55 | 54009 | 7.92726303 | DE |
| 12 | -3.15 | -30 | 10.5 | 10.5 | 7.55 | 80845 | 9.06105056 | DE |
| 26 | -4.9 | -40 | 12.25 | 14.25 | 7.55 | 84880 | 10.49241582 | DE |
| 52 | -2.65 | -26.5 | 10 | 14.25 | 7.55 | 83192 | 10.95675864 | DE |
| 156 | -4.15 | -36.0869565217 | 11.5 | 14.5 | 5.7 | 72399 | 9.54685971 | DE |
| 260 | -1.9 | -20.5405405405 | 9.25 | 14.5 | 5.7 | 95881 | 10.13130932 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 7.35 | -0.4 | -5.16 | 7.75 | 7.75 | 7.35 | 8025 |
| 1740504600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 3546 |
| 1740418200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 52201 |
| 1740159000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 7 |
| 1740072600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 25507 |
| 1739986200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1739899800 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 2466 |
| 1739813400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 140082 |
| 1739554200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 2000 |
| 1739467800 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 108989 |
| 1739381400 | 7.75 | 0.15 | 1.97 | 7.75 | 7.9 | 7.75 | 137614 |
| 1739295000 | 7.6 | -0.9 | -10.59 | 8.5 | 8.5 | 7.6 | 300920 |
| 1739208600 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 175014 |
| 1738949400 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.15 | 7680 |
| 1738863000 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 17446 |
| 1738776600 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 11463 |
| 1738690200 | 8.5 | -0.13 | -1.45 | 8.5 | 8.5 | 8.5 | 43410 |
| 1738603800 | 8.625 | 0 | 0.00 | 8.625 | 8.625 | 8.625 | 26216 |
| 1738344600 | 8.625 | 0 | 0.00 | 8.625 | 8.625 | 8.625 | 0 |
| 1738258200 | 8.625 | 0 | 0.00 | 8.625 | 8.625 | 8.625 | 442 |
| 1738171800 | 8.625 | -0.38 | -4.17 | 9 | 9 | 8.625 | 25175 |
| 1738085400 | 9 | 0 | 0.00 | 9 | 9 | 9 | 48521 |
| 1737999000 | 9 | 0 | 0.00 | 9 | 9 | 9 | 121088 |
| 1737739800 | 9 | -0.25 | -2.70 | 9.25 | 9.25 | 8.9 | 787611 |
| 1737653400 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 118039 |
| 1737567000 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 63974 |
| 1737480600 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 89043 |
| 1737394200 | 9.25 | 0.75 | 8.82 | 8.5 | 9.25 | 8.5 | 118227 |
| 1737135000 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 5490 |
| 1737048600 | 8.5 | -0.5 | -5.56 | 9 | 9 | 8.5 | 287740 |
| 1736962200 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1736875800 | 9 | -0.75 | -7.69 | 7.75 | 9 | 7.75 | 423182 |
| 1736789400 | 9.75 | -0.38 | -3.70 | 10.125 | 10.125 | 9.75 | 15058 |
| 1736530200 | 10.125 | 0 | 0.00 | 10.125 | 10.125 | 10.125 | 446 |
| 1736443800 | 10.125 | 0 | 0.00 | 10.125 | 10.125 | 10.125 | 112137 |
| 1736357400 | 10.125 | 0 | 0.00 | 10.125 | 10.125 | 10.125 | 10000 |
| 1736271000 | 10.125 | 0 | 0.00 | 10.125 | 10.125 | 10.125 | 1085 |
| 1736184600 | 10.125 | 0 | 0.00 | 10.125 | 10.125 | 10.125 | 71639 |
| 1735925400 | 10.125 | 0 | 0.00 | 10.125 | 10.125 | 10.125 | 0 |
| 1735839000 | 10.125 | 0.13 | 1.25 | 10 | 10.125 | 10 | 120067 |
| 1735666200 | 10 | -0.15 | -1.48 | 10.15 | 10.15 | 10 | 91584 |
| 1735579800 | 10.15 | 0.4 | 4.10 | 10.15 | 10.15 | 10.15 | 72 |
| 1735320600 | 9.75 | -0.4 | -3.94 | 10.15 | 10.15 | 9.75 | 9 |
| 1735061400 | 10.15 | 0 | 0.00 | 10.15 | 10.15 | 10.15 | 200000 |
| 1734975000 | 10.15 | 0 | 0.00 | 10.15 | 10.15 | 10.15 | 122876 |
| 1734715800 | 10.15 | 0.35 | 3.57 | 10.25 | 10.25 | 10.15 | 15218 |
| 1734629400 | 9.8 | -0.2 | -2.00 | 10.25 | 10.25 | 9.8 | 5672 |
| 1734543000 | 10 | 0 | 0.00 | 10.25 | 10.25 | 10 | 41387 |
| 1734456600 | 10 | 0.5 | 5.26 | 9.5 | 10 | 9.5 | 282173 |
| 1734370200 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1734111000 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1734024600 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 30856 |
| 1733938200 | 9.5 | -1 | -9.52 | 10.5 | 10.5 | 9.5 | 217921 |
| 1733851800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 48491 |
| 1733765400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 30000 |
| 1733506200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 38927 |
| 1733419800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 1350 |
| 1733333400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 8109 |
| 1733247000 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 177 |
| 1733160600 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 5170 |
| 1732901400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 15671 |
| 1732815000 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 15315 |
| 1732728600 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 1500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
