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 | -0.005 | -0.416666666667 | 1.2 | 1.21 | 1.1525 | 1004619 | 1.18124864 | DE |
| 4 | -0.005 | -0.416666666667 | 1.2 | 1.2475 | 1.1525 | 752410 | 1.20044354 | DE |
| 12 | -0.13 | -9.81132075472 | 1.325 | 1.34 | 1.1525 | 627597 | 1.21556291 | DE |
| 26 | -0.135 | -10.1503759398 | 1.33 | 1.37 | 1.135 | 669727 | 1.23239294 | DE |
| 52 | -0.205 | -14.6428571429 | 1.4 | 1.475 | 1.055 | 786486 | 1.25993173 | DE |
| 156 | -1.175 | -49.5780590717 | 2.37 | 2.62 | 1.055 | 927692 | 1.81083814 | DE |
| 260 | -1.785 | -59.8993288591 | 2.98 | 3.3 | 1.055 | 948319 | 1.90693156 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718950500 | 1.1924999 | 0.01 | 1.06 | 1.195 | 1.2 | 1.18 | 1503391 |
| 1718864100 | 1.18 | 0.01 | 1.29 | 1.165 | 1.195 | 1.155 | 904342 |
| 1718777700 | 1.165 | -0.02 | -1.27 | 1.18 | 1.18 | 1.1525 | 1154157 |
| 1718691300 | 1.18 | -0.01 | -0.84 | 1.19 | 1.2 | 1.175 | 982004 |
| 1718604900 | 1.19 | -0.01 | -0.42 | 1.2 | 1.2 | 1.18 | 479202 |
| 1718345700 | 1.195 | 0 | 0.00 | 1.195 | 1.2 | 1.18 | 448513 |
| 1718259300 | 1.195 | 0.01 | 0.84 | 1.19 | 1.2 | 1.185 | 449244 |
| 1718172900 | 1.185 | 0.01 | 0.42 | 1.18 | 1.19 | 1.165 | 446931 |
| 1718086500 | 1.18 | -0.03 | -2.68 | 1.22 | 1.22 | 1.175 | 1056071 |
| 1717740900 | 1.2125 | -0.01 | -0.61 | 1.22 | 1.225 | 1.205 | 459048 |
| 1717654500 | 1.22 | 0 | 0.00 | 1.22 | 1.225 | 1.21 | 284381 |
| 1717568100 | 1.22 | 0.03 | 2.74 | 1.19 | 1.225 | 1.19 | 605562 |
| 1717481700 | 1.1875 | -0.04 | -3.06 | 1.22 | 1.225 | 1.182 | 883493 |
| 1717395300 | 1.225 | 0.02 | 1.24 | 1.215 | 1.2275 | 1.205 | 446724 |
| 1717136100 | 1.21 | -0.02 | -1.22 | 1.23 | 1.24 | 1.205 | 1111132 |
| 1717049700 | 1.225 | -0.01 | -0.41 | 1.24 | 1.24 | 1.22 | 722847 |
| 1716963300 | 1.23 | -0.01 | -0.81 | 1.235 | 1.235 | 1.22 | 586341 |
| 1716876900 | 1.24 | 0.02 | 1.64 | 1.22 | 1.2475 | 1.2175 | 1348120 |
| 1716790500 | 1.22 | 0.01 | 1.24 | 1.2 | 1.23 | 1.2 | 424295 |
| 1716531300 | 1.205 | -0.02 | -1.23 | 1.215 | 1.215 | 1.19 | 821177 |
| 1716444900 | 1.22 | -0.01 | -1.01 | 1.22 | 1.225 | 1.205 | 347644 |
| 1716358500 | 1.2325 | -0 | -0.20 | 1.23 | 1.235 | 1.215 | 425310 |
| 1716272100 | 1.235 | 0.01 | 0.41 | 1.22 | 1.245 | 1.215 | 836388 |
| 1716185700 | 1.23 | -0.01 | -0.81 | 1.23 | 1.24 | 1.21 | 553240 |
| 1715926500 | 1.24 | -0.02 | -1.78 | 1.2649999 | 1.2649999 | 1.23 | 589121 |
| 1715840100 | 1.2625 | 0.01 | 1.00 | 1.245 | 1.27 | 1.2425 | 503309 |
| 1715753700 | 1.25 | 0.01 | 1.21 | 1.24 | 1.25 | 1.225 | 349369 |
| 1715667300 | 1.235 | 0.02 | 1.86 | 1.22 | 1.245 | 1.22 | 593404 |
| 1715580900 | 1.2125 | 0.02 | 2.11 | 1.185 | 1.215 | 1.1825 | 677891 |
| 1715321700 | 1.1875 | 0.01 | 0.64 | 1.19 | 1.195 | 1.175 | 222265 |
| 1715235300 | 1.18 | -0.01 | -0.42 | 1.18 | 1.195 | 1.18 | 527416 |
| 1715148900 | 1.185 | 0.02 | 1.28 | 1.17 | 1.195 | 1.17 | 315122 |
| 1715062500 | 1.17 | 0 | 0.43 | 1.17 | 1.18 | 1.16 | 309586 |
| 1714976100 | 1.165 | -0.01 | -0.43 | 1.175 | 1.18 | 1.165 | 471202 |
| 1714716900 | 1.17 | 0 | 0.43 | 1.17 | 1.1775 | 1.16 | 510771 |
| 1714630500 | 1.165 | -0.01 | -0.43 | 1.18 | 1.185 | 1.16 | 536778 |
| 1714544100 | 1.17 | -0.01 | -0.85 | 1.175 | 1.185 | 1.1625 | 516991 |
| 1714457700 | 1.18 | -0.02 | -1.26 | 1.2 | 1.2 | 1.18 | 242610 |
| 1714371300 | 1.195 | 0.01 | 1.06 | 1.185 | 1.2 | 1.1775 | 621812 |
| 1714112100 | 1.1825 | -0.03 | -2.27 | 1.195 | 1.2 | 1.175 | 591155 |
| 1713939300 | 1.21 | 0 | 0.00 | 1.22 | 1.23 | 1.205 | 393670 |
| 1713852900 | 1.21 | -0.01 | -0.82 | 1.23 | 1.24 | 1.205 | 819371 |
| 1713766500 | 1.22 | 0.03 | 2.95 | 1.195 | 1.22 | 1.19 | 1102561 |
| 1713507300 | 1.185 | -0.04 | -2.87 | 1.22 | 1.22 | 1.175 | 1125187 |
| 1713420900 | 1.22 | 0.01 | 0.83 | 1.21 | 1.22 | 1.2024999 | 786522 |
| 1713334500 | 1.21 | -0.02 | -1.63 | 1.23 | 1.235 | 1.205 | 568885 |
| 1713248100 | 1.23 | -0.02 | -1.60 | 1.25 | 1.25 | 1.22 | 776866 |
| 1713161700 | 1.25 | -0.02 | -1.57 | 1.26 | 1.28 | 1.24 | 428759 |
| 1712902500 | 1.27 | -0.01 | -0.78 | 1.28 | 1.2825 | 1.26 | 455614 |
| 1712816100 | 1.28 | -0.02 | -1.54 | 1.2649999 | 1.2925 | 1.26 | 382530 |
| 1712729700 | 1.3 | 0.02 | 1.56 | 1.285 | 1.3 | 1.275 | 495970 |
| 1712643300 | 1.28 | 0 | 0.00 | 1.295 | 1.3075 | 1.28 | 546054 |
| 1712553300 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1712294100 | 1.28 | 0.03 | 1.99 | 1.2649999 | 1.29 | 1.26 | 228610 |
| 1712207700 | 1.2549999 | -0.02 | -1.57 | 1.27 | 1.275 | 1.25 | 564888 |
| 1712121300 | 1.275 | -0.03 | -2.30 | 1.3 | 1.325 | 1.2649999 | 1014658 |
| 1712034900 | 1.305 | -0.03 | -1.88 | 1.325 | 1.34 | 1.29 | 863646 |
| 1711602900 | 1.33 | 0.02 | 1.53 | 1.305 | 1.3425 | 1.305 | 1117252 |
| 1711516500 | 1.31 | 0.01 | 0.38 | 1.285 | 1.31 | 1.2649999 | 806240 |
| 1711430100 | 1.305 | 0.01 | 0.77 | 1.295 | 1.3125 | 1.285 | 617066 |
| 1711343700 | 1.295 | 0.01 | 1.17 | 1.28 | 1.31 | 1.28 | 622315 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
