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 | -0.019 | -22.0930232558 | 0.086 | 0.088 | 0.066 | 475211 | 0.0800069 | DE |
| 4 | -0.016 | -19.2771084337 | 0.083 | 0.092 | 0.066 | 748941 | 0.08489939 | DE |
| 12 | 0.012 | 21.8181818182 | 0.055 | 0.092 | 0.051 | 889671 | 0.07573446 | DE |
| 26 | 0.021 | 45.652173913 | 0.046 | 0.097 | 0.04 | 1527965 | 0.06972224 | DE |
| 52 | -0.006 | -8.21917808219 | 0.073 | 0.13 | 0.039 | 979684 | 0.06881234 | DE |
| 156 | -0.128 | -65.641025641 | 0.195 | 0.73 | 0.02 | 1595011 | 0.22495605 | DE |
| 260 | -0.163 | -70.8695652174 | 0.23 | 0.73 | 0.02 | 1182672 | 0.22284313 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718950500 | 0.067 | -0.005 | -6.94 | 0.074 | 0.075 | 0.066 | 1553297 |
| 1718864100 | 0.072 | -0.005 | -6.49 | 0.075 | 0.075 | 0.0709999 | 183163 |
| 1718777700 | 0.077 | -0.001 | -1.28 | 0.076 | 0.078 | 0.075 | 655469 |
| 1718691300 | 0.078 | 0.002 | 2.63 | 0.076 | 0.078 | 0.074 | 436620 |
| 1718604900 | 0.076 | -0.006 | -7.32 | 0.085 | 0.085 | 0.076 | 172361 |
| 1718345700 | 0.082 | -0.005 | -5.75 | 0.0859999 | 0.0859999 | 0.081 | 847149 |
| 1718259300 | 0.0869999 | 0 | 0.00 | 0.0859999 | 0.088 | 0.0859999 | 264456 |
| 1718172900 | 0.0869999 | 0 | 0.00 | 0.0869999 | 0.089 | 0.0869999 | 171932 |
| 1718086500 | 0.0869999 | -0.002 | -2.25 | 0.089 | 0.09 | 0.0869999 | 485459 |
| 1717740900 | 0.089 | 0.005 | 5.95 | 0.0859999 | 0.089 | 0.084 | 1220902 |
| 1717654500 | 0.084 | -0.002 | -2.33 | 0.0859999 | 0.0869999 | 0.084 | 944577 |
| 1717568100 | 0.0859999 | -0.001 | -1.15 | 0.091 | 0.091 | 0.085 | 1181682 |
| 1717481700 | 0.0869999 | 0.001 | 1.16 | 0.0869999 | 0.092 | 0.085 | 2048103 |
| 1717395300 | 0.0859999 | 0.0009999 | 1.18 | 0.085 | 0.0869999 | 0.084 | 1291166 |
| 1717136100 | 0.085 | -0.003 | -3.41 | 0.0859999 | 0.0869999 | 0.085 | 638214 |
| 1717049700 | 0.088 | -0.001 | -1.12 | 0.088 | 0.088 | 0.0869999 | 1072053 |
| 1716963300 | 0.089 | 0.01 | 12.66 | 0.085 | 0.09 | 0.085 | 1250835 |
| 1716876900 | 0.079 | -0.003 | -3.66 | 0.082 | 0.084 | 0.079 | 255043 |
| 1716790500 | 0.082 | 0.003 | 3.80 | 0.08 | 0.082 | 0.08 | 186148 |
| 1716531300 | 0.079 | 0.001 | 1.28 | 0.079 | 0.081 | 0.079 | 232553 |
| 1716444900 | 0.078 | 0 | 0.00 | 0.083 | 0.085 | 0.078 | 875158 |
| 1716358500 | 0.078 | 0.001 | 1.30 | 0.078 | 0.083 | 0.078 | 1224385 |
| 1716272100 | 0.077 | 0.004 | 5.48 | 0.074 | 0.081 | 0.074 | 752575 |
| 1716185700 | 0.073 | -0.007 | -8.75 | 0.08 | 0.08 | 0.072 | 1314323 |
| 1715926500 | 0.08 | 0.006 | 8.11 | 0.074 | 0.083 | 0.072 | 1887384 |
| 1715840100 | 0.074 | 0.0030001 | 4.23 | 0.074 | 0.076 | 0.074 | 404010 |
| 1715753700 | 0.0709999 | -0.001 | -1.39 | 0.073 | 0.074 | 0.0709999 | 786168 |
| 1715667300 | 0.072 | 0.002 | 2.86 | 0.073 | 0.073 | 0.069 | 320518 |
| 1715580900 | 0.07 | 0.001 | 1.45 | 0.073 | 0.075 | 0.067 | 874106 |
| 1715321700 | 0.069 | -0.001 | -1.43 | 0.0709999 | 0.072 | 0.069 | 137558 |
| 1715235300 | 0.07 | 0.004 | 6.06 | 0.065 | 0.0709999 | 0.065 | 230613 |
| 1715148900 | 0.066 | -0.004 | -5.71 | 0.0709999 | 0.0709999 | 0.064 | 1578060 |
| 1715062500 | 0.07 | -0.002 | -2.78 | 0.07 | 0.072 | 0.07 | 363417 |
| 1714976100 | 0.072 | 0.002 | 2.86 | 0.072 | 0.073 | 0.072 | 267218 |
| 1714716900 | 0.07 | 0 | 0.00 | 0.072 | 0.072 | 0.069 | 916594 |
| 1714630500 | 0.07 | -0.003 | -4.11 | 0.073 | 0.075 | 0.069 | 296221 |
| 1714544100 | 0.073 | -0.0005 | -0.68 | 0.073 | 0.073 | 0.069 | 1028825 |
| 1714457700 | 0.0735 | 0.0005 | 0.68 | 0.074 | 0.075 | 0.0725 | 286388 |
| 1714371300 | 0.073 | 0.001 | 1.39 | 0.0709999 | 0.076 | 0.07 | 1233609 |
| 1714112100 | 0.072 | 0 | 0.00 | 0.074 | 0.074 | 0.07 | 445108 |
| 1713939300 | 0.072 | 0.0010001 | 1.41 | 0.076 | 0.076 | 0.072 | 253956 |
| 1713852900 | 0.0709999 | -0.003 | -4.05 | 0.076 | 0.076 | 0.0709999 | 370247 |
| 1713766500 | 0.074 | -0.002 | -2.63 | 0.078 | 0.078 | 0.073 | 857957 |
| 1713507300 | 0.076 | 0.001 | 1.33 | 0.078 | 0.078 | 0.075 | 361231 |
| 1713420900 | 0.075 | 0 | 0.00 | 0.078 | 0.078 | 0.075 | 139014 |
| 1713334500 | 0.075 | 0.002 | 2.74 | 0.076 | 0.076 | 0.074 | 188422 |
| 1713248100 | 0.073 | -0.007 | -8.75 | 0.079 | 0.079 | 0.073 | 903283 |
| 1713161700 | 0.08 | 0 | 0.00 | 0.081 | 0.081 | 0.078 | 96772 |
| 1712902500 | 0.08 | 0 | 0.00 | 0.082 | 0.085 | 0.08 | 2062866 |
| 1712816100 | 0.08 | -0.002 | -2.44 | 0.084 | 0.085 | 0.0785 | 176430 |
| 1712729700 | 0.082 | 0.001 | 1.23 | 0.083 | 0.0869999 | 0.082 | 1822468 |
| 1712643300 | 0.081 | 0.013 | 19.12 | 0.066 | 0.083 | 0.065 | 4911476 |
| 1712556900 | 0.068 | -0.002 | -2.86 | 0.0709999 | 0.073 | 0.066 | 811751 |
| 1712294100 | 0.07 | 0.004 | 6.06 | 0.065 | 0.072 | 0.065 | 1449978 |
| 1712207700 | 0.066 | 0.006 | 10.00 | 0.059 | 0.068 | 0.059 | 1515441 |
| 1712121300 | 0.06 | 0.006 | 11.11 | 0.055 | 0.06 | 0.055 | 2362574 |
| 1712034900 | 0.054 | 0.001 | 1.89 | 0.053 | 0.054 | 0.0509999 | 1558742 |
| 1711602900 | 0.053 | -0.002 | -3.64 | 0.055 | 0.055 | 0.053 | 1402021 |
| 1711516500 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 250 |
| 1711430100 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.054 | 1410182 |
| 1711343700 | 0.055 | 0 | 0.00 | 0.059 | 0.059 | 0.055 | 390001 |
| 1711084500 | 0.055 | -0.003 | -5.17 | 0.055 | 0.058 | 0.054 | 826506 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
