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 | -0.01 | -5.26315789474 | 0.19 | 0.23 | 0.18 | 12315 | 0.19735822 | DE |
| 4 | -0.085 | -32.0754716981 | 0.265 | 0.28 | 0.18 | 28978 | 0.21836257 | DE |
| 12 | -0.105 | -36.8421052632 | 0.285 | 0.3 | 0.18 | 26026 | 0.24258647 | DE |
| 26 | -0.18 | -50 | 0.36 | 0.365 | 0.18 | 36213 | 0.28570879 | DE |
| 52 | -0.2 | -52.6315789474 | 0.38 | 0.39 | 0.18 | 50190 | 0.28580667 | DE |
| 156 | -0.415 | -69.7478991597 | 0.595 | 0.65 | 0.18 | 47058 | 0.35464463 | DE |
| 260 | -0.62 | -77.5 | 0.8 | 1.45 | 0.18 | 54801 | 0.4988658 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744352100 | 0.18 | -0.02 | -10.00 | 0.2 | 0.2 | 0.18 | 88025 |
| 1744265700 | 0.2 | 0.01 | 5.26 | 0.185 | 0.2 | 0.185 | 3766 |
| 1744179300 | 0.19 | 0 | 0.00 | 0.19 | 0.23 | 0.19 | 16117 |
| 1744092900 | 0.19 | -0.01 | -5.00 | 0.19 | 0.19 | 0.19 | 150 |
| 1744006500 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.19 | 13616 |
| 1743743700 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 25130 |
| 1743657300 | 0.2 | 0 | 0.00 | 0.19 | 0.2 | 0.19 | 6563 |
| 1743570900 | 0.2 | 0 | 0.00 | 0.2049999 | 0.2049999 | 0.2 | 31163 |
| 1743484500 | 0.2 | -0.005 | -2.44 | 0.2049999 | 0.2049999 | 0.2 | 24999 |
| 1743398100 | 0.2049999 | -0.01 | -4.65 | 0.225 | 0.225 | 0.2049999 | 12074 |
| 1743138900 | 0.215 | -0.0025 | -1.15 | 0.21 | 0.2175 | 0.21 | 33693 |
| 1743052500 | 0.2175 | 0.0075 | 3.57 | 0.23 | 0.23 | 0.215 | 50861 |
| 1742966100 | 0.21 | -0.035 | -14.29 | 0.245 | 0.255 | 0.21 | 145767 |
| 1742879700 | 0.245 | 0.005 | 2.08 | 0.245 | 0.245 | 0.245 | 6224 |
| 1742793300 | 0.24 | 0.015 | 6.67 | 0.25 | 0.28 | 0.24 | 54034 |
| 1742534100 | 0.225 | 0.005 | 2.27 | 0.225 | 0.225 | 0.225 | 1585 |
| 1742447700 | 0.22 | 0 | 0.00 | 0.22 | 0.26 | 0.22 | 26766 |
| 1742361300 | 0.22 | -0.01 | -4.35 | 0.23 | 0.23 | 0.21 | 33813 |
| 1742274900 | 0.23 | -0.04 | -14.81 | 0.27 | 0.27 | 0.23 | 70121 |
| 1742188500 | 0.27 | -0.01 | -3.57 | 0.27 | 0.27 | 0.27 | 100 |
| 1741929300 | 0.28 | 0.015 | 5.66 | 0.265 | 0.28 | 0.265 | 23171 |
| 1741842900 | 0.265 | -0.015 | -5.36 | 0.265 | 0.265 | 0.235 | 3604 |
| 1741756500 | 0.28 | 0.005 | 1.82 | 0.265 | 0.28 | 0.265 | 26495 |
| 1741670100 | 0.275 | 0.005 | 1.85 | 0.27 | 0.275 | 0.27 | 17578 |
| 1741583700 | 0.27 | 0.025 | 10.20 | 0.25 | 0.27 | 0.25 | 80889 |
| 1741324500 | 0.245 | 0.01 | 4.26 | 0.235 | 0.245 | 0.22 | 80291 |
| 1741238100 | 0.235 | -0.01 | -4.08 | 0.245 | 0.245 | 0.235 | 19396 |
| 1741151700 | 0.245 | 0 | 0.00 | 0.24 | 0.245 | 0.235 | 7070 |
| 1741065300 | 0.245 | 0 | 0.00 | 0.24 | 0.245 | 0.24 | 19766 |
| 1740978900 | 0.245 | 0.01 | 4.26 | 0.24 | 0.245 | 0.24 | 13672 |
| 1740719700 | 0.235 | -0.005 | -2.08 | 0.24 | 0.25 | 0.235 | 38562 |
| 1740633300 | 0.24 | -0.02 | -7.69 | 0.26 | 0.26 | 0.24 | 74911 |
| 1740546900 | 0.26 | 0 | 0.00 | 0.25 | 0.26 | 0.25 | 3528 |
| 1740460500 | 0.26 | 0 | 0.00 | 0.25 | 0.26 | 0.25 | 509 |
| 1740374100 | 0.26 | 0 | 0.00 | 0.25 | 0.26 | 0.25 | 7887 |
| 1740114900 | 0.26 | -0.005 | -1.89 | 0.26 | 0.26 | 0.26 | 5141 |
| 1740028500 | 0.265 | 0.005 | 1.92 | 0.26 | 0.265 | 0.255 | 20148 |
| 1739942100 | 0.26 | -0.005 | -1.89 | 0.26 | 0.26 | 0.255 | 21496 |
| 1739855700 | 0.265 | 0.005 | 1.92 | 0.26 | 0.265 | 0.26 | 2818 |
| 1739769300 | 0.26 | -0.01 | -3.70 | 0.275 | 0.275 | 0.26 | 236 |
| 1739510100 | 0.27 | 0 | 0.00 | 0.26 | 0.27 | 0.26 | 1727 |
| 1739423700 | 0.27 | -0.005 | -1.82 | 0.265 | 0.27 | 0.26 | 21609 |
| 1739337300 | 0.275 | 0.01 | 3.77 | 0.27 | 0.275 | 0.26 | 72706 |
| 1739250900 | 0.265 | 0.005 | 1.92 | 0.27 | 0.27 | 0.25 | 4263 |
| 1739164500 | 0.26 | 0.005 | 1.96 | 0.26 | 0.26 | 0.26 | 2202 |
| 1738905300 | 0.255 | 0.01 | 4.08 | 0.245 | 0.27 | 0.245 | 8958 |
| 1738818900 | 0.245 | -0.0275 | -10.09 | 0.2849999 | 0.2849999 | 0.235 | 114090 |
| 1738732500 | 0.2725 | 0.0125 | 4.81 | 0.2725 | 0.2725 | 0.2725 | 5000 |
| 1738646100 | 0.26 | 0.01 | 4.00 | 0.26 | 0.26 | 0.26 | 5888 |
| 1738559700 | 0.25 | -0.03 | -10.71 | 0.275 | 0.28 | 0.25 | 39331 |
| 1738300500 | 0.28 | 0.02 | 7.69 | 0.27 | 0.28 | 0.27 | 473 |
| 1738214100 | 0.26 | 0.01 | 4.00 | 0.26 | 0.275 | 0.26 | 23084 |
| 1738127700 | 0.25 | -0.02 | -7.41 | 0.265 | 0.275 | 0.25 | 82560 |
| 1738041300 | 0.27 | -0.01 | -3.57 | 0.26 | 0.27 | 0.26 | 18634 |
| 1737695700 | 0.28 | 0.01 | 3.70 | 0.27 | 0.2849999 | 0.26 | 11896 |
| 1737609300 | 0.27 | -0.0075 | -2.70 | 0.275 | 0.275 | 0.27 | 57730 |
| 1737522900 | 0.2775 | -0.0025 | -0.89 | 0.28 | 0.28 | 0.2775 | 19304 |
| 1737436500 | 0.28 | -0.005 | -1.75 | 0.28 | 0.28 | 0.28 | 105 |
| 1737350100 | 0.2849999 | 0 | 0.00 | 0.3 | 0.3 | 0.2849999 | 12207 |
| 1737090900 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.295 | 0.2849999 | 13559 |
| 1737004500 | 0.2849999 | -0.005 | -1.72 | 0.2849999 | 0.2849999 | 0.2849999 | 250 |
| 1736918100 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 11611 |
| 1736831700 | 0.29 | 0.01 | 3.57 | 0.295 | 0.295 | 0.28 | 18758 |
| 1736745300 | 0.28 | -0.01 | -3.45 | 0.3 | 0.3 | 0.28 | 16105 |
| 1736486100 | 0.29 | -0.02 | -6.45 | 0.29 | 0.29 | 0.29 | 8000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
