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 | 0.6 | 8.40336134454 | 7.14 | 8.5 | 7.14 | 286816 | 7.68479645 | DE |
| 4 | 0.24 | 3.2 | 7.5 | 8.5 | 7 | 154696 | 7.55031084 | DE |
| 12 | 1.58 | 25.6493506494 | 6.16 | 9.76 | 6.02 | 281403 | 8.43042326 | DE |
| 26 | -0.05 | -0.641848523748 | 7.79 | 9.76 | 6 | 239889 | 8.03979264 | DE |
| 52 | -1.25 | -13.9043381535 | 8.99 | 12.5 | 6 | 401017 | 8.90826041 | DE |
| 156 | -5.26 | -40.4615384615 | 13 | 14.98 | 6 | 192396 | 9.3598327 | DE |
| 260 | -2.06 | -21.0204081633 | 9.8 | 18.8 | 5.688 | 734310 | 8.58020178 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 7.62 | -0.12 | -1.55 | 7.62 | 7.62 | 7.62 | 535456 |
| 1736443800 | 7.74 | -0.05 | -0.64 | 7.7 | 7.74 | 7.7 | 131300 |
| 1736357400 | 7.79 | 0.28 | 3.73 | 7.79 | 7.79 | 7.79 | 586766 |
| 1736271000 | 7.51 | 0.02 | 0.27 | 7.16 | 7.51 | 7.16 | 44461 |
| 1736184600 | 7.49 | 0.39 | 5.49 | 7.14 | 7.49 | 7.14 | 136095 |
| 1735925400 | 7.1 | -0.3 | -4.05 | 7.1 | 7.1 | 7.1 | 95509 |
| 1735839000 | 7.4 | -0.2 | -2.63 | 8 | 8 | 7 | 130802 |
| 1735666200 | 7.6 | 0.37 | 5.12 | 7.46 | 7.6 | 7.46 | 138116 |
| 1735579800 | 7.23 | 0 | 0.00 | 7 | 7.46 | 7 | 146084 |
| 1735320600 | 7.23 | -0.26 | -3.47 | 7 | 7.23 | 7 | 243548 |
| 1735061400 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 240 |
| 1734975000 | 7.49 | 0.14 | 1.90 | 7 | 7.98 | 7 | 22571 |
| 1734715800 | 7.35 | -0.4 | -5.16 | 7.2 | 7.35 | 7 | 109772 |
| 1734629400 | 7.75 | -0.12 | -1.52 | 7.8 | 7.8 | 7.75 | 92480 |
| 1734543000 | 7.87 | 0 | 0.00 | 7.5 | 7.87 | 7.5 | 1176 |
| 1734456600 | 7.87 | 0.62 | 8.55 | 7.5 | 7.87 | 7.5 | 91894 |
| 1734370200 | 7.25 | -0.38 | -4.98 | 7.5 | 7.62 | 7.25 | 123569 |
| 1734111000 | 7.63 | -0.11 | -1.42 | 7.63 | 7.63 | 7.63 | 4720 |
| 1734024600 | 7.74 | -0.11 | -1.40 | 7.74 | 7.74 | 7.74 | 81285 |
| 1733938200 | 7.85 | 0.1 | 1.29 | 7.85 | 7.85 | 7.85 | 21487 |
| 1733851800 | 7.75 | 0.01 | 0.13 | 7.75 | 7.75 | 7.75 | 17756 |
| 1733765400 | 7.74 | -0.01 | -0.13 | 7.74 | 7.74 | 7.74 | 28796 |
| 1733506200 | 7.75 | 0.01 | 0.13 | 7.75 | 7.75 | 7.75 | 178088 |
| 1733419800 | 7.74 | 0.12 | 1.57 | 8.38 | 8.38 | 7.74 | 117290 |
| 1733333400 | 7.62 | -0.54 | -6.62 | 7.5 | 7.62 | 7.5 | 169234 |
| 1733247000 | 8.16 | 0.05 | 0.62 | 8.16 | 8.16 | 8.16 | 18578 |
| 1733160600 | 8.11 | -0.13 | -1.58 | 8 | 8.11 | 8 | 126246 |
| 1732901400 | 8.24 | 0.14 | 1.73 | 8 | 8.24 | 8 | 22048 |
| 1732815000 | 8.1 | -0.68 | -7.74 | 8.06 | 8.2 | 8.0399999 | 29781 |
| 1732728600 | 8.78 | 0.1 | 1.15 | 8.06 | 8.78 | 8.06 | 14018 |
| 1732642200 | 8.68 | 0.22 | 2.60 | 8.68 | 8.68 | 8.68 | 83862 |
| 1732555800 | 8.46 | 0.12 | 1.44 | 8.06 | 8.46 | 8.06 | 95187 |
| 1732296600 | 8.34 | -0.56 | -6.29 | 8.14 | 8.34 | 8.1 | 141618 |
| 1732210200 | 8.9 | 0.13 | 1.48 | 8.22 | 9.0399999 | 8.22 | 18420 |
| 1732123800 | 8.77 | -0.17 | -1.90 | 8.18 | 8.77 | 8.18 | 75608 |
| 1732037400 | 8.94 | 0.42 | 4.93 | 8.94 | 8.94 | 8.94 | 62921 |
| 1731951000 | 8.52 | -0.49 | -5.44 | 8.52 | 8.52 | 8.06 | 431192 |
| 1731691800 | 9.01 | -0.23 | -2.49 | 9.48 | 9.48 | 9.01 | 135988 |
| 1731605400 | 9.24 | 0.69 | 8.07 | 8.06 | 9.24 | 8.06 | 675803 |
| 1731519000 | 8.55 | -0.46 | -5.11 | 9.76 | 9.76 | 8.0399999 | 663956 |
| 1731432600 | 9.01 | 2.08 | 30.01 | 6.94 | 9.74 | 6.94 | 8533857 |
| 1731346200 | 6.93 | 0.17 | 2.51 | 6.93 | 6.93 | 6.93 | 104616 |
| 1731087000 | 6.76 | 0.33 | 5.13 | 6.0199999 | 6.76 | 6.0199999 | 184728 |
| 1731000600 | 6.43 | -0.56 | -8.01 | 6.84 | 6.84 | 6.43 | 5365 |
| 1730914200 | 6.99 | 0.24 | 3.56 | 7.5 | 7.5 | 6.99 | 72462 |
| 1730827800 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 7584 |
| 1730741400 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 18479 |
| 1730482200 | 6.75 | 0.01 | 0.15 | 7.5 | 7.5 | 6.75 | 123198 |
| 1730395800 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 397098 |
| 1730309400 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 1660 |
| 1730223000 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 76454 |
| 1730136600 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 3594 |
| 1729873800 | 6.74 | -0.34 | -4.80 | 7.48 | 7.48 | 6.74 | 61012 |
| 1729787400 | 7.08 | 0.29 | 4.27 | 7.08 | 7.08 | 7.08 | 12000 |
| 1729701000 | 6.79 | 0 | 0.00 | 6.79 | 6.79 | 6.79 | 68916 |
| 1729614600 | 6.79 | -0.21 | -3.00 | 7.16 | 7.16 | 6.0199999 | 558102 |
| 1729528200 | 7 | 0.17 | 2.49 | 6.16 | 7 | 6.16 | 106901 |
| 1729269000 | 6.83 | -0.02 | -0.29 | 6.83 | 6.83 | 6.83 | 4236 |
| 1729182600 | 6.85 | 0.03 | 0.44 | 6.9 | 6.9 | 6.85 | 28702 |
| 1729096200 | 6.82 | 0.1 | 1.49 | 6 | 6.84 | 6 | 411114 |
| 1729009800 | 6.72 | -0.38 | -5.35 | 6.72 | 6.72 | 6.72 | 42474 |
| 1728923400 | 7.1 | 0.03 | 0.42 | 7.1 | 7.1 | 7.1 | 17830 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
