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 | -50 | -0.58207217695 | 8590 | 8665 | 8390 | 275834 | 8535.42456332 | DE |
| 4 | -140 | -1.61290322581 | 8680 | 8745 | 8260 | 221567 | 8561.76840169 | DE |
| 12 | -1095 | -11.3648157758 | 9635 | 9850 | 8260 | 225642 | 8877.67813017 | DE |
| 26 | -1286 | -13.0877264401 | 9826 | 11280 | 8260 | 203288 | 9495.65652082 | DE |
| 52 | -1280 | -13.0346232179 | 9820 | 11280 | 7908 | 208457 | 9572.21179766 | DE |
| 156 | -5345 | -38.494778538 | 13885 | 17225 | 7908 | 170297 | 10967.1264496 | DE |
| 260 | -260 | -2.95454545455 | 8800 | 17225 | 7220 | 165504 | 10461.3914601 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720629000 | 8555 | 110 | 1.30 | 8595 | 8595 | 8470 | 327708 |
| 1720542600 | 8445 | -105 | -1.23 | 8585 | 8590 | 8390 | 283710 |
| 1720456200 | 8550 | -30 | -0.35 | 8470 | 8610 | 8470 | 147387 |
| 1720197000 | 8580 | 145 | 1.72 | 8565 | 8665 | 8455 | 547524 |
| 1720110600 | 8435 | -150 | -1.75 | 8590 | 8615 | 8435 | 72841 |
| 1720024200 | 8585 | 130 | 1.54 | 8510 | 8590 | 8485 | 455789 |
| 1719937800 | 8455 | 5 | 0.06 | 8330 | 8465 | 8260 | 112087 |
| 1719851400 | 8450 | -30 | -0.35 | 8500 | 8625 | 8450 | 116989 |
| 1719592200 | 8480 | -85 | -0.99 | 8605 | 8635 | 8455 | 129567 |
| 1719505800 | 8565 | -55 | -0.64 | 8630 | 8695 | 8565 | 123730 |
| 1719419400 | 8620 | 25 | 0.29 | 8665 | 8745 | 8595 | 590405 |
| 1719333000 | 8595 | -135 | -1.55 | 8705 | 8710 | 8590 | 128977 |
| 1719246600 | 8730 | 120 | 1.39 | 8635 | 8730 | 8565 | 115592 |
| 1718987400 | 8610 | 45 | 0.53 | 8555 | 8645 | 8485 | 279461 |
| 1718901000 | 8565 | 160 | 1.90 | 8410 | 8565 | 8400 | 142720 |
| 1718814600 | 8405 | -250 | -2.89 | 8630 | 8640 | 8405 | 161185 |
| 1718728200 | 8655 | 160 | 1.88 | 8550 | 8660 | 8530 | 235104 |
| 1718641800 | 8495 | 10 | 0.12 | 8550 | 8635 | 8455 | 165904 |
| 1718382600 | 8485 | -190 | -2.19 | 8670 | 8670 | 8455 | 157938 |
| 1718296200 | 8675 | -20 | -0.23 | 8680 | 8715 | 8615 | 136714 |
| 1718209800 | 8695 | 80 | 0.93 | 8660 | 8770 | 8565 | 189884 |
| 1718123400 | 8615 | -80 | -0.92 | 8720 | 8765 | 8615 | 453477 |
| 1718037000 | 8695 | -120 | -1.36 | 8720 | 8805 | 8685 | 97836 |
| 1717777800 | 8815 | -55 | -0.62 | 8905 | 8905 | 8735 | 93734 |
| 1717691400 | 8870 | 30 | 0.34 | 8870 | 8955 | 8840 | 77575 |
| 1717605000 | 8840 | 35 | 0.40 | 8840 | 8865 | 8785 | 110529 |
| 1717518600 | 8805 | -50 | -0.56 | 8865 | 8895 | 8805 | 105597 |
| 1717432200 | 8855 | -55 | -0.62 | 9000 | 9050 | 8855 | 309286 |
| 1717173000 | 8910 | -140 | -1.55 | 9050 | 9050 | 8880 | 553082 |
| 1717086600 | 9050 | 50 | 0.56 | 8930 | 9095 | 8905 | 383700 |
| 1717000200 | 9000 | -60 | -0.66 | 9020 | 9110 | 8975 | 608318 |
| 1716913800 | 9060 | -145 | -1.58 | 9250 | 9270 | 9060 | 153565 |
| 1716568200 | 9205 | 75 | 0.82 | 9015 | 9205 | 8975 | 123755 |
| 1716481800 | 9130 | -50 | -0.54 | 9175 | 9225 | 9105 | 86624 |
| 1716395400 | 9180 | 5 | 0.05 | 9085 | 9225 | 9005 | 171047 |
| 1716309000 | 9175 | -175 | -1.87 | 9280 | 9315 | 9140 | 128599 |
| 1716222600 | 9350 | 75 | 0.81 | 9280 | 9365 | 9220 | 93882 |
| 1715963400 | 9275 | -305 | -3.18 | 9520 | 9540 | 9160 | 123405 |
| 1715877000 | 9580 | -75 | -0.78 | 9655 | 9670 | 9565 | 181763 |
| 1715790600 | 9655 | 395 | 4.27 | 9535 | 9850 | 9185 | 250455 |
| 1715704200 | 9260 | 85 | 0.93 | 9165 | 9275 | 9115 | 132755 |
| 1715617800 | 9175 | -175 | -1.87 | 9265 | 9355 | 9150 | 111033 |
| 1715358600 | 9350 | 265 | 2.92 | 9110 | 9395 | 9100 | 282068 |
| 1715272200 | 9085 | -70 | -0.76 | 9165 | 9190 | 9030 | 506860 |
| 1715185800 | 9155 | 135 | 1.50 | 9040 | 9180 | 9030 | 634797 |
| 1715099400 | 9020 | 235 | 2.68 | 8815 | 9030 | 8765 | 201710 |
| 1714753800 | 8785 | 30 | 0.34 | 8805 | 8965 | 8765 | 201944 |
| 1714667400 | 8755 | -120 | -1.35 | 8855 | 8915 | 8730 | 160814 |
| 1714581000 | 8875 | 30 | 0.34 | 8880 | 9000 | 8830 | 299629 |
| 1714494600 | 8845 | -100 | -1.12 | 8945 | 8970 | 8780 | 256234 |
| 1714408200 | 8945 | -35 | -0.39 | 9015 | 9025 | 8920 | 168930 |
| 1714149000 | 8980 | 130 | 1.47 | 8900 | 8985 | 8880 | 243301 |
| 1714062600 | 8850 | -300 | -3.28 | 9020 | 9030 | 8830 | 158970 |
| 1713976200 | 9150 | -195 | -2.09 | 9325 | 9365 | 9150 | 117834 |
| 1713889800 | 9345 | 130 | 1.41 | 9280 | 9360 | 9190 | 139548 |
| 1713803400 | 9215 | 0 | 0.00 | 9315 | 9350 | 9215 | 115036 |
| 1713544200 | 9215 | 35 | 0.38 | 9100 | 9215 | 9045 | 152294 |
| 1713457800 | 9180 | -270 | -2.86 | 9635 | 9635 | 9180 | 476039 |
| 1713371400 | 9450 | -5 | -0.05 | 9275 | 9475 | 9275 | 92596 |
| 1713285000 | 9455 | -80 | -0.84 | 9420 | 9475 | 9310 | 118675 |
| 1713198600 | 9535 | 30 | 0.32 | 9470 | 9635 | 9435 | 106936 |
| 1712939400 | 9505 | -235 | -2.41 | 9765 | 9810 | 9475 | 123733 |
| 1712853000 | 9740 | 55 | 0.57 | 9655 | 9830 | 9650 | 156659 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
