News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.25 | 14.7058823529 | 8.5 | 10.56 | 8.5 | 1534583 | 9.67742563 | DE |
| 4 | 0 | 0 | 9.75 | 10.56 | 7.25 | 2186805 | 8.67123207 | DE |
| 12 | -1.25 | -11.3636363636 | 11 | 11 | 7.25 | 1339730 | 9.28794089 | DE |
| 26 | -0.75 | -7.14285714286 | 10.5 | 11.5 | 7.25 | 1320029 | 9.57400482 | DE |
| 52 | -1.375 | -12.3595505618 | 11.125 | 14.5 | 7.25 | 2216229 | 10.09126639 | DE |
| 156 | 4.75 | 95 | 5 | 21.25 | 3 | 3165269 | 9.56936848 | DE |
| 260 | 4.8 | 96.9696969697 | 4.95 | 22.25 | 1.3 | 2993188 | 8.56927544 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727973000 | 9.5 | -0.68 | -6.68 | 10 | 10 | 9.5 | 817933 |
| 1727886600 | 10.18 | 0.18 | 1.80 | 10 | 10.5 | 10 | 742896 |
| 1727800200 | 10 | 0.5 | 5.26 | 9.5 | 10.25 | 9.5 | 2347873 |
| 1727713800 | 9.5 | 0.25 | 2.70 | 10.25 | 10.56 | 9.5 | 2493277 |
| 1727454600 | 9.25 | 0.75 | 8.82 | 8.5 | 9.25 | 8.5 | 1270936 |
| 1727368200 | 8.5 | 0.02 | 0.24 | 8.5 | 8.5 | 8.5 | 994926 |
| 1727281800 | 8.48 | -0.07 | -0.82 | 8.5 | 8.75 | 7.75 | 3896503 |
| 1727195400 | 8.55 | -0.05 | -0.58 | 9 | 9 | 8.55 | 1433212 |
| 1727109000 | 8.6 | -0.4 | -4.44 | 9 | 9 | 8.6 | 804639 |
| 1726849800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 731769 |
| 1726763400 | 9 | 0.25 | 2.86 | 8.75 | 9.25 | 8.75 | 1461159 |
| 1726677000 | 8.75 | 0.08 | 0.92 | 8.25 | 8.75 | 8.25 | 2218490 |
| 1726590600 | 8.67 | 1.02 | 13.33 | 7.75 | 8.67 | 7.625 | 7023548 |
| 1726504200 | 7.65 | -1.75 | -18.62 | 7.75 | 7.75 | 7.25 | 13254862 |
| 1726245000 | 9.4 | 0.15 | 1.62 | 9.25 | 9.4 | 9.25 | 1476837 |
| 1726158600 | 9.25 | -0.5 | -5.13 | 9.75 | 9.75 | 9.25 | 855378 |
| 1726072200 | 9.75 | -0.25 | -2.50 | 10 | 10 | 9.75 | 1101975 |
| 1725985800 | 10 | -0.5 | -4.76 | 10.5 | 10.5 | 10 | 350292 |
| 1725899400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 898917 |
| 1725640200 | 10.5 | 1.1 | 11.70 | 9.75 | 10.5 | 9.44 | 752554 |
| 1725553800 | 9.4 | -0.5 | -5.05 | 9.75 | 9.75 | 9.4 | 200874 |
| 1725467400 | 9.9 | 0.15 | 1.54 | 9.75 | 9.9 | 9.75 | 659816 |
| 1725381000 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 551458 |
| 1725294600 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 365915 |
| 1725035400 | 9.75 | -0.25 | -2.50 | 10 | 10 | 9.75 | 676098 |
| 1724949000 | 10 | 0 | 0.00 | 10 | 10 | 9.75 | 510187 |
| 1724862600 | 10 | 0 | 0.00 | 10 | 10 | 9.75 | 472400 |
| 1724776200 | 10 | 0 | 0.00 | 10 | 10.75 | 9.8 | 1174898 |
| 1724430600 | 10 | -0.25 | -2.44 | 10.25 | 10.25 | 9.75 | 222618 |
| 1724344200 | 10.25 | 0 | 0.00 | 10.25 | 10.5 | 10 | 610492 |
| 1724257800 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 594049 |
| 1724171400 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10 | 896214 |
| 1724085000 | 10.25 | -0.5 | -4.65 | 10.75 | 10.75 | 10.25 | 928772 |
| 1723825800 | 10.75 | 0.25 | 2.38 | 10.5 | 11 | 10.13 | 1585163 |
| 1723739400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 639817 |
| 1723653000 | 10.5 | -0.25 | -2.33 | 10.75 | 10.75 | 10.25 | 749125 |
| 1723566600 | 10.75 | 0 | 0.00 | 10.75 | 11 | 10.75 | 976798 |
| 1723480200 | 10.75 | 0.25 | 2.38 | 10.5 | 10.75 | 10.25 | 1500627 |
| 1723221000 | 10.5 | 0 | 0.00 | 10.5 | 11 | 10.25 | 1460345 |
| 1723134600 | 10.5 | 1.25 | 13.51 | 9.75 | 11 | 9.75 | 3263266 |
| 1723048200 | 9.25 | 0.25 | 2.78 | 9.25 | 9.5 | 9.25 | 1043438 |
| 1722961800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 441892 |
| 1722875400 | 9 | -0.25 | -2.70 | 9.25 | 9.25 | 8.75 | 673185 |
| 1722616200 | 9.25 | 0.25 | 2.78 | 9 | 9.5 | 9 | 1335343 |
| 1722529800 | 9 | -0.4 | -4.26 | 9.5 | 9.5 | 9 | 472905 |
| 1722443400 | 9.4 | 0 | 0.00 | 9.5 | 9.5 | 9.25 | 1545261 |
| 1722357000 | 9.4 | -0.6 | -6.00 | 9.5 | 9.5 | 9.4 | 1055249 |
| 1722270600 | 10 | 0.5 | 5.26 | 9.5 | 10 | 9.5 | 805173 |
| 1722011400 | 9.5 | -0.25 | -2.56 | 9.75 | 9.75 | 9.5 | 1116452 |
| 1721925000 | 9.75 | -0.5 | -4.88 | 10.25 | 10.25 | 9.75 | 505111 |
| 1721838600 | 10.25 | 0.25 | 2.50 | 10 | 10.75 | 10 | 1069727 |
| 1721752200 | 10 | -0.75 | -6.98 | 10.75 | 10.75 | 10 | 845437 |
| 1721665800 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.5 | 651071 |
| 1721406600 | 10.75 | 0 | 0.00 | 11 | 11 | 10.5 | 931948 |
| 1721320200 | 10.75 | 0.45 | 4.37 | 10.5 | 10.75 | 10.5 | 631334 |
| 1721233800 | 10.3 | 0.05 | 0.49 | 10.25 | 10.5 | 10 | 733915 |
| 1721147400 | 10.25 | -0.25 | -2.38 | 10.5 | 10.5 | 10 | 1226400 |
| 1721061000 | 10.5 | 0 | 0.00 | 10.5 | 11 | 10.5 | 342332 |
| 1720801800 | 10.5 | -0.5 | -4.55 | 11 | 11 | 10.5 | 995777 |
| 1720715400 | 11 | 0 | 0.00 | 11 | 11.25 | 11 | 483896 |
| 1720629000 | 11 | 0.25 | 2.33 | 10.75 | 11.5 | 10.75 | 1289989 |
| 1720542600 | 10.75 | 0.5 | 4.88 | 10.25 | 10.75 | 10.25 | 1014344 |
| 1720456200 | 10.25 | 1 | 10.81 | 9.25 | 10.25 | 9 | 3378433 |
| 1720197000 | 9.25 | 0.25 | 2.78 | 9 | 9.25 | 9 | 1011696 |
| 1720110600 | 9 | 0 | 0.00 | 9 | 9.25 | 9 | 409294 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
