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 | 0.125 | 2.22222222222 | 5.625 | 5.9 | 4.75 | 566578 | 5.36831033 | DE |
| 4 | -1 | -14.8148148148 | 6.75 | 6.75 | 4.75 | 236835 | 5.52929256 | DE |
| 12 | -2 | -25.8064516129 | 7.75 | 7.75 | 4.75 | 117443 | 6.21856905 | DE |
| 26 | -4 | -41.0256410256 | 9.75 | 9.775 | 4.75 | 79979 | 7.20982379 | DE |
| 52 | -5 | -46.511627907 | 10.75 | 11.25 | 4.75 | 88418 | 8.53050329 | DE |
| 156 | -51.75 | -90 | 57.5 | 57.5 | 4.75 | 197705 | 13.62606983 | DE |
| 260 | -158.25 | -96.493902439 | 164 | 170 | 4.75 | 237874 | 42.66160742 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737480600 | 5.8 | 1.05 | 22.11 | 4.75 | 5.9 | 4.75 | 1569945 |
| 1737394200 | 4.75 | -0.13 | -2.56 | 4.875 | 4.875 | 4.75 | 437634 |
| 1737135000 | 4.875 | 0 | 0.00 | 4.875 | 4.875 | 4.875 | 34443 |
| 1737048600 | 4.875 | 0 | 0.00 | 4.875 | 4.875 | 4.875 | 40831 |
| 1736962200 | 4.875 | -0.75 | -13.33 | 5.625 | 5.625 | 4.875 | 750039 |
| 1736875800 | 5.625 | -0.13 | -2.17 | 5.75 | 5.75 | 5.575 | 285036 |
| 1736789400 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 2266 |
| 1736530200 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 18347 |
| 1736443800 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 642 |
| 1736357400 | 5.75 | -0.13 | -2.13 | 5.875 | 5.875 | 5.75 | 373752 |
| 1736271000 | 5.875 | -0.13 | -2.08 | 6 | 6 | 5.875 | 40884 |
| 1736184600 | 6 | -0.25 | -4.00 | 6.25 | 6.25 | 6 | 52003 |
| 1735925400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 21069 |
| 1735839000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 33709 |
| 1735666200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 10355 |
| 1735579800 | 6.25 | -0.5 | -7.41 | 6.75 | 6.75 | 6.25 | 355213 |
| 1735320600 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.55 | 21 |
| 1735061400 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 8394 |
| 1734975000 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 27624 |
| 1734715800 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 12000 |
| 1734629400 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 27966 |
| 1734543000 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 2659 |
| 1734456600 | 6.75 | -0.5 | -6.90 | 7.25 | 7.25 | 6.75 | 278130 |
| 1734370200 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 6.925 | 69771 |
| 1734111000 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.125 | 10680 |
| 1734024600 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 40024 |
| 1733938200 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 85000 |
| 1733851800 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 17558 |
| 1733765400 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 26498 |
| 1733506200 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.125 | 10781 |
| 1733419800 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 76337 |
| 1733333400 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 7212 |
| 1733247000 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 34551 |
| 1733160600 | 7.25 | 0.13 | 1.75 | 7.25 | 7.25 | 7.25 | 342051 |
| 1732901400 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 77691 |
| 1732815000 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 0 |
| 1732728600 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 20000 |
| 1732642200 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 0 |
| 1732555800 | 7.125 | 0.18 | 2.52 | 7.125 | 7.125 | 6.925 | 24569 |
| 1732296600 | 6.95 | -0.18 | -2.46 | 7.125 | 7.125 | 6.95 | 103259 |
| 1732210200 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 6.975 | 35678 |
| 1732123800 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 6.975 | 17201 |
| 1732037400 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 68857 |
| 1731951000 | 7.125 | -0.13 | -1.72 | 7.75 | 7.75 | 7.125 | 205118 |
| 1731691800 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 10198 |
| 1731605400 | 7.25 | 0 | 0.00 | 7.625 | 7.625 | 7.25 | 157243 |
| 1731519000 | 7.25 | 0.05 | 0.69 | 7.625 | 7.625 | 7.25 | 125101 |
| 1731432600 | 7.2 | -0.43 | -5.57 | 7.625 | 7.75 | 7.2 | 142170 |
| 1731346200 | 7.625 | 0 | 0.00 | 7.625 | 7.625 | 7.625 | 26463 |
| 1731087000 | 7.625 | -0.13 | -1.61 | 7.75 | 7.75 | 7.625 | 21781 |
| 1731000600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 19000 |
| 1730914200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 41285 |
| 1730827800 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 53170 |
| 1730741400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 34015 |
| 1730482200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 34203 |
| 1730395800 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 39026 |
| 1730309400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 334803 |
| 1730223000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 63641 |
| 1730136600 | 7.75 | -0.25 | -3.13 | 8 | 8 | 7.75 | 898 |
| 1729873800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 67042 |
| 1729787400 | 8 | -0.65 | -7.51 | 8 | 8.5 | 8 | 120357 |
| 1729701000 | 8.65 | 0.4 | 4.85 | 8.25 | 8.65 | 8 | 176579 |
| 1729614600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 14000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
