News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -6.53266331658 | 1.99 | 2.14 | 1.86 | 69214 | 2.02444423 | DE |
| 4 | 0.05 | 2.76243093923 | 1.81 | 2.14 | 1.745 | 58557 | 1.93827567 | DE |
| 12 | -0.02 | -1.06382978723 | 1.88 | 2.14 | 1.705 | 36112 | 1.90854815 | DE |
| 26 | -0.19 | -9.26829268293 | 2.05 | 2.14 | 1.705 | 34923 | 1.92072511 | DE |
| 52 | -0.74 | -28.4615384615 | 2.6 | 2.6 | 1.705 | 36191 | 1.98921858 | DE |
| 156 | -0.25 | -11.8483412322 | 2.11 | 2.72 | 1.13 | 37051 | 1.800727 | DE |
| 260 | 1.31 | 238.181818182 | 0.55 | 4.2 | 0.55 | 71748 | 2.1905717 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743743700 | 1.86 | -0.09 | -4.37 | 1.9 | 1.91 | 1.86 | 305367 |
| 1743657300 | 1.945 | 0 | 0.00 | 1.95 | 1.955 | 1.92 | 9545 |
| 1743570900 | 1.945 | -0.01 | -0.51 | 1.95 | 1.95 | 1.9 | 12638 |
| 1743484500 | 1.955 | -0.17 | -7.78 | 2.1 | 2.1 | 1.91 | 95632 |
| 1743398100 | 2.12 | 0.17 | 8.72 | 2.05 | 2.13 | 2 | 84666 |
| 1743138900 | 1.95 | -0.1 | -4.88 | 2 | 2 | 1.92 | 43587 |
| 1743052500 | 2.05 | 0.13 | 6.49 | 1.99 | 2.14 | 1.95 | 109548 |
| 1742966100 | 1.925 | -0.06 | -3.02 | 1.975 | 2.04 | 1.92 | 58392 |
| 1742879700 | 1.985 | 0.12 | 6.15 | 1.95 | 2.045 | 1.89 | 94632 |
| 1742793300 | 1.87 | -0.12 | -5.79 | 1.99 | 2.07 | 1.85 | 288498 |
| 1742534100 | 1.985 | 0.06 | 2.85 | 1.92 | 2.02 | 1.89 | 133002 |
| 1742447700 | 1.93 | 0.04 | 2.12 | 1.905 | 1.93 | 1.88 | 24928 |
| 1742361300 | 1.89 | 0.09 | 5.00 | 1.83 | 1.95 | 1.83 | 47638 |
| 1742274900 | 1.8 | 0 | 0.00 | 1.825 | 1.83 | 1.8 | 7808 |
| 1742188500 | 1.8 | -0.03 | -1.64 | 1.825 | 1.825 | 1.8 | 8853 |
| 1741929300 | 1.83 | 0.07 | 3.98 | 1.77 | 1.83 | 1.77 | 30477 |
| 1741842900 | 1.76 | 0 | 0.00 | 1.76 | 1.795 | 1.76 | 9855 |
| 1741756500 | 1.76 | -0.07 | -3.56 | 1.83 | 1.83 | 1.745 | 19985 |
| 1741670100 | 1.825 | -0.08 | -3.95 | 1.85 | 1.85 | 1.8 | 26613 |
| 1741583700 | 1.9 | 0 | 0.00 | 1.88 | 1.9 | 1.85 | 35551 |
| 1741324500 | 1.9 | 0.07 | 3.83 | 1.85 | 1.9 | 1.825 | 28947 |
| 1741238100 | 1.83 | 0.03 | 1.39 | 1.81 | 1.83 | 1.81 | 9892 |
| 1741151700 | 1.805 | 0 | 0.28 | 1.82 | 1.825 | 1.785 | 15793 |
| 1741065300 | 1.8 | 0.02 | 0.84 | 1.775 | 1.8 | 1.775 | 3571 |
| 1740978900 | 1.785 | -0.02 | -0.83 | 1.8 | 1.87 | 1.705 | 26381 |
| 1740719700 | 1.8 | -0.05 | -2.70 | 1.855 | 1.855 | 1.8 | 34705 |
| 1740633300 | 1.85 | 0.02 | 0.82 | 1.82 | 1.87 | 1.805 | 23779 |
| 1740546900 | 1.835 | -0.07 | -3.42 | 1.845 | 1.875 | 1.805 | 29799 |
| 1740460500 | 1.9 | 0.01 | 0.53 | 1.9 | 1.9 | 1.9 | 2212 |
| 1740374100 | 1.89 | -0.07 | -3.32 | 1.9 | 1.91 | 1.825 | 59467 |
| 1740114900 | 1.955 | 0.04 | 1.82 | 1.955 | 1.955 | 1.92 | 132 |
| 1740028500 | 1.92 | 0.05 | 2.95 | 1.9 | 1.92 | 1.9 | 10000 |
| 1739942100 | 1.865 | 0 | 0.00 | 1.9 | 1.9 | 1.865 | 23331 |
| 1739855700 | 1.865 | -0.01 | -0.27 | 1.9025 | 1.92 | 1.86 | 22728 |
| 1739769300 | 1.87 | -0.16 | -7.88 | 2.08 | 2.08 | 1.85 | 71225 |
| 1739510100 | 2.0299999 | 0.1 | 5.18 | 1.93 | 2.1 | 1.93 | 90444 |
| 1739423700 | 1.93 | -0.04 | -1.78 | 1.98 | 1.98 | 1.91 | 10404 |
| 1739337300 | 1.965 | 0.1 | 5.08 | 1.87 | 1.965 | 1.86 | 48222 |
| 1739250900 | 1.87 | 0.03 | 1.63 | 1.835 | 1.8725 | 1.835 | 1518 |
| 1739164500 | 1.84 | 0 | 0.00 | 1.87 | 1.88 | 1.84 | 5918 |
| 1738905300 | 1.84 | -0.03 | -1.60 | 1.85 | 1.8625 | 1.82 | 39955 |
| 1738818900 | 1.87 | 0.05 | 2.75 | 1.83 | 1.885 | 1.81 | 45902 |
| 1738732500 | 1.82 | -0.01 | -0.55 | 1.82 | 1.82 | 1.82 | 6068 |
| 1738646100 | 1.83 | 0.03 | 1.67 | 1.815 | 1.83 | 1.81 | 10381 |
| 1738559700 | 1.8 | -0.01 | -0.55 | 1.82 | 1.83 | 1.8 | 87542 |
| 1738300500 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.81 | 0 |
| 1738214100 | 1.81 | -0.03 | -1.63 | 1.825 | 1.8375 | 1.81 | 10263 |
| 1738127700 | 1.84 | 0.02 | 0.82 | 1.835 | 1.84 | 1.835 | 10073 |
| 1738041300 | 1.825 | -0.06 | -3.18 | 1.83 | 1.83 | 1.82 | 14423 |
| 1737695700 | 1.885 | 0 | 0.00 | 1.885 | 1.885 | 1.885 | 0 |
| 1737609300 | 1.885 | 0.05 | 2.72 | 1.835 | 1.885 | 1.825 | 19433 |
| 1737522900 | 1.835 | -0.01 | -0.27 | 1.84 | 1.85 | 1.835 | 6753 |
| 1737436500 | 1.84 | -0.03 | -1.60 | 1.84 | 1.855 | 1.835 | 29378 |
| 1737350100 | 1.87 | 0.02 | 1.08 | 1.83 | 1.87 | 1.83 | 18761 |
| 1737090900 | 1.85 | -0.02 | -1.07 | 1.85 | 1.85 | 1.85 | 2393 |
| 1737004500 | 1.87 | 0.01 | 0.54 | 1.83 | 1.895 | 1.83 | 25507 |
| 1736918100 | 1.86 | 0.03 | 1.64 | 1.855 | 1.86 | 1.83 | 3896 |
| 1736831700 | 1.83 | 0 | 0.00 | 1.85 | 1.865 | 1.83 | 12079 |
| 1736745300 | 1.83 | 0.01 | 0.55 | 1.83 | 1.88 | 1.83 | 6467 |
| 1736486100 | 1.82 | 0 | 0.00 | 1.85 | 1.85 | 1.82 | 22322 |
| 1736399700 | 1.82 | -0.06 | -3.19 | 1.88 | 1.88 | 1.82 | 35997 |
| 1736313300 | 1.88 | 0.03 | 1.62 | 1.86 | 1.88 | 1.86 | 12024 |
| 1736226900 | 1.85 | -0.02 | -0.80 | 1.88 | 1.88 | 1.85 | 936 |
| 1736140500 | 1.865 | -0.01 | -0.53 | 1.86 | 1.865 | 1.85 | 5352 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
