News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -2.89855072464 | 6.9 | 7.4 | 6.355 | 3111904 | 6.83849796 | DE |
| 4 | -1.3 | -16.25 | 8 | 8 | 6.355 | 2194057 | 7.10394264 | DE |
| 12 | -3.8 | -36.1904761905 | 10.5 | 11.08 | 6.355 | 2700095 | 7.99848519 | DE |
| 26 | -9.01 | -57.3520050923 | 15.71 | 22.02 | 6.355 | 3203766 | 11.81594988 | DE |
| 52 | -18.7 | -73.6220472441 | 25.4 | 34 | 6.355 | 4615395 | 16.08729178 | DE |
| 156 | -96.2 | -93.4888241011 | 102.9 | 161.2 | 6.355 | 4172255 | 49.13854217 | DE |
| 260 | -299.5 | -97.8118876551 | 306.2 | 306.2 | 6.355 | 3646427 | 76.11663897 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 6.5175 | -0.08 | -1.25 | 6.8 | 6.8 | 6.485 | 1546574 |
| 1740763800 | 6.6 | -0.1 | -1.49 | 6.67 | 7 | 6.6 | 2490343 |
| 1740677400 | 6.7 | -0.1 | -1.47 | 6.8 | 6.885 | 6.69 | 784603 |
| 1740591000 | 6.8 | -0.23 | -3.27 | 6.9 | 6.9 | 6.41 | 3727365 |
| 1740504600 | 7.03 | -0.17 | -2.36 | 6.9 | 7.4 | 6.6 | 7010634 |
| 1740418200 | 7.2 | 0.05 | 0.70 | 7.2 | 7.2 | 6.8 | 2300224 |
| 1740159000 | 7.15 | -0.22 | -2.99 | 7.02 | 7.35 | 7.015 | 1099299 |
| 1740072600 | 7.37 | 0.02 | 0.27 | 7.2 | 7.4 | 7.015 | 1116171 |
| 1739986200 | 7.35 | 0 | 0.00 | 7.2 | 7.35 | 7 | 1580629 |
| 1739899800 | 7.35 | 0.13 | 1.80 | 7.4 | 7.4 | 7.1 | 1349824 |
| 1739813400 | 7.22 | -0.03 | -0.41 | 6.9 | 7.56 | 6.9 | 3437651 |
| 1739554200 | 7.25 | 0.4 | 5.84 | 6.8 | 7.3 | 6.7 | 1882268 |
| 1739467800 | 6.85 | -0.45 | -6.16 | 6.9 | 7.15 | 6.8 | 2413043 |
| 1739381400 | 7.3 | -0.15 | -2.01 | 7.14 | 7.5 | 6.97 | 2316724 |
| 1739295000 | 7.45 | 0.15 | 1.98 | 7.005 | 7.45 | 6.955 | 1338372 |
| 1739208600 | 7.305 | 0.05 | 0.69 | 7.19 | 7.585 | 7 | 1522816 |
| 1738949400 | 7.255 | 0.09 | 1.33 | 7.15 | 7.45 | 7.1 | 2061316 |
| 1738863000 | 7.16 | -0.09 | -1.24 | 7.595 | 7.595 | 7.12 | 3286411 |
| 1738776600 | 7.25 | -0.45 | -5.84 | 7.6 | 7.6 | 7.25 | 1109938 |
| 1738690200 | 7.7 | -0.3 | -3.75 | 8 | 8 | 7.57 | 1506929 |
| 1738603800 | 8 | -0.1 | -1.23 | 8.3 | 8.3 | 7.7 | 1409835 |
| 1738344600 | 8.1 | 0.09 | 1.19 | 8 | 8.1 | 7.72 | 921158 |
| 1738258200 | 8.005 | -0.14 | -1.66 | 7.8 | 8.005 | 7.7 | 1174586 |
| 1738171800 | 8.14 | -0.06 | -0.73 | 7.9 | 8.14 | 7.86 | 665784 |
| 1738085400 | 8.2 | 0.25 | 3.14 | 8 | 8.2 | 7.765 | 1066708 |
| 1737999000 | 7.95 | -0.37 | -4.45 | 8.5 | 8.5 | 7.7 | 1041102 |
| 1737739800 | 8.32 | 0.06 | 0.73 | 8.02 | 8.46 | 7.7 | 3678000 |
| 1737653400 | 8.26 | -0.14 | -1.67 | 8.2 | 8.33 | 8 | 1663080 |
| 1737567000 | 8.4 | -0.3 | -3.45 | 8.3 | 8.55 | 8 | 3827630 |
| 1737480600 | 8.7 | 0.94 | 12.19 | 7.5 | 8.7 | 7.5 | 5902668 |
| 1737394200 | 7.755 | -0.25 | -3.06 | 7.74 | 7.755 | 7.31 | 2965834 |
| 1737135000 | 8 | 0.48 | 6.31 | 7.37 | 8 | 7.305 | 4039660 |
| 1737048600 | 7.525 | 0.23 | 3.08 | 7.23 | 7.7 | 6.755 | 3969983 |
| 1736962200 | 7.3 | 0.02 | 0.34 | 7.3 | 7.555 | 7.2 | 3241592 |
| 1736875800 | 7.275 | 0.42 | 6.05 | 6.84 | 7.3 | 6.8 | 2810868 |
| 1736789400 | 6.86 | -0.39 | -5.38 | 7.595 | 7.595 | 6.86 | 1860696 |
| 1736530200 | 7.25 | 0.15 | 2.11 | 7.1 | 7.7 | 6.845 | 2590160 |
| 1736443800 | 7.1 | -0.25 | -3.40 | 7.3 | 7.5 | 6.9 | 5026899 |
| 1736357400 | 7.35 | -0.35 | -4.55 | 7.55 | 7.695 | 7.1 | 2444686 |
| 1736271000 | 7.7 | -0.32 | -3.99 | 7.86 | 7.95 | 7.6 | 3259627 |
| 1736184600 | 8.02 | -0.02 | -0.25 | 7.7 | 8.055 | 7.7 | 3029910 |
| 1735925400 | 8.0399999 | -0.25 | -2.96 | 8.11 | 8.4149999 | 7.6 | 4457079 |
| 1735839000 | 8.285 | -0.22 | -2.53 | 8.69 | 8.69 | 7.705 | 6527724 |
| 1735666200 | 8.5 | -0.1 | -1.16 | 8.105 | 8.8 | 7.9 | 3299269 |
| 1735579800 | 8.6 | -0.35 | -3.91 | 8.8 | 9.1 | 8.1 | 4272765 |
| 1735320600 | 8.95 | -0.25 | -2.72 | 9.3 | 9.3 | 8.595 | 3879765 |
| 1735061400 | 9.2 | 0.98 | 11.85 | 9 | 10 | 8.94 | 5832128 |
| 1734975000 | 8.225 | -1.98 | -19.36 | 10 | 10 | 7 | 14833309 |
| 1734715800 | 10.2 | -0.35 | -3.32 | 10.6 | 10.6 | 10.01 | 1006677 |
| 1734629400 | 10.55 | -0.21 | -1.95 | 10.1 | 10.7 | 10.1 | 618893 |
| 1734543000 | 10.76 | -0.09 | -0.83 | 10.38 | 10.76 | 10 | 1039134 |
| 1734456600 | 10.85 | -0.23 | -2.08 | 10.21 | 10.93 | 10.2 | 777415 |
| 1734370200 | 11.08 | 0.28 | 2.59 | 11 | 11.08 | 10.3 | 2487852 |
| 1734111000 | 10.8 | -0.28 | -2.53 | 10.9 | 11 | 10.55 | 914857 |
| 1734024600 | 11.08 | 0.08 | 0.73 | 10.6 | 11.08 | 10.41 | 1567814 |
| 1733938200 | 11 | 0.5 | 4.76 | 10.5 | 11 | 10.45 | 949142 |
| 1733851800 | 10.5 | -0.49 | -4.46 | 10.5 | 11 | 10.5 | 970018 |
| 1733765400 | 10.99 | 0.3 | 2.81 | 10.65 | 11 | 10.2 | 1573741 |
| 1733506200 | 10.69 | -0.39 | -3.52 | 10.8 | 11.1 | 10.46 | 1131337 |
| 1733419800 | 11.08 | 0.1 | 0.91 | 10.8 | 11.08 | 10.8 | 829288 |
| 1733333400 | 10.98 | -0.12 | -1.08 | 10.8 | 10.98 | 10.44 | 1726463 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
