News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -2.24719101124 | 1.335 | 1.34 | 1.26 | 342840 | 1.27740101 | DE |
| 4 | 0 | 0 | 1.305 | 1.405 | 1.26 | 285090 | 1.31523481 | DE |
| 12 | -0.215 | -14.1447368421 | 1.52 | 1.55 | 1.26 | 273527 | 1.40749941 | DE |
| 26 | -0.205 | -13.5761589404 | 1.51 | 1.55 | 1.2 | 265469 | 1.38439877 | DE |
| 52 | -0.22 | -14.4262295082 | 1.525 | 1.66 | 1.2 | 255890 | 1.41599543 | DE |
| 156 | 0.015 | 1.16279069767 | 1.29 | 1.82 | 1.2 | 240563 | 1.48698443 | DE |
| 260 | -0.055 | -4.04411764706 | 1.36 | 1.82 | 0.945 | 211152 | 1.42649451 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721369700 | 1.305 | 0.02 | 1.95 | 1.275 | 1.305 | 1.27 | 115395 |
| 1721283300 | 1.28 | -0.01 | -0.39 | 1.275 | 1.3 | 1.27 | 182242 |
| 1721196900 | 1.285 | 0 | 0.00 | 1.31 | 1.32 | 1.26 | 464567 |
| 1721110500 | 1.285 | 0.01 | 0.78 | 1.27 | 1.315 | 1.2649999 | 183647 |
| 1721024100 | 1.275 | 0.01 | 0.79 | 1.29 | 1.295 | 1.26 | 347431 |
| 1720764900 | 1.2649999 | -0.02 | -1.17 | 1.285 | 1.315 | 1.26 | 397274 |
| 1720678500 | 1.28 | -0.05 | -3.40 | 1.335 | 1.34 | 1.275 | 321281 |
| 1720592100 | 1.325 | -0.01 | -0.75 | 1.35 | 1.355 | 1.3 | 200429 |
| 1720505700 | 1.335 | 0.02 | 1.91 | 1.305 | 1.335 | 1.29 | 119716 |
| 1720419300 | 1.31 | -0.03 | -2.24 | 1.355 | 1.355 | 1.305 | 225944 |
| 1720160100 | 1.34 | 0.01 | 0.37 | 1.345 | 1.365 | 1.33 | 381434 |
| 1720073700 | 1.335 | -0.01 | -0.74 | 1.285 | 1.335 | 1.285 | 376389 |
| 1719987300 | 1.345 | 0.06 | 4.67 | 1.3 | 1.345 | 1.3 | 108142 |
| 1719900900 | 1.285 | 0 | 0.39 | 1.28 | 1.33 | 1.275 | 537155 |
| 1719814500 | 1.28 | -0.09 | -6.23 | 1.365 | 1.365 | 1.27 | 474450 |
| 1719555300 | 1.365 | -0.02 | -1.09 | 1.3799999 | 1.395 | 1.36 | 125284 |
| 1719468900 | 1.3799999 | 0.05 | 4.15 | 1.325 | 1.3799999 | 1.31 | 154495 |
| 1719382500 | 1.325 | -0.08 | -5.36 | 1.375 | 1.3799999 | 1.32 | 208522 |
| 1719296100 | 1.4 | 0 | 0.00 | 1.405 | 1.405 | 1.365 | 230420 |
| 1719209700 | 1.4 | 0.05 | 4.09 | 1.325 | 1.4 | 1.325 | 282173 |
| 1718950500 | 1.345 | 0.01 | 1.13 | 1.33 | 1.345 | 1.315 | 301796 |
| 1718864100 | 1.33 | 0.03 | 2.31 | 1.305 | 1.34 | 1.3 | 261253 |
| 1718777700 | 1.3 | -0.02 | -1.52 | 1.305 | 1.34 | 1.3 | 164875 |
| 1718691300 | 1.32 | -0.03 | -2.22 | 1.35 | 1.36 | 1.32 | 246427 |
| 1718604900 | 1.35 | -0.02 | -1.10 | 1.375 | 1.375 | 1.35 | 385366 |
| 1718345700 | 1.365 | -0.02 | -1.09 | 1.385 | 1.395 | 1.36 | 310337 |
| 1718259300 | 1.3799999 | -0.04 | -2.47 | 1.415 | 1.425 | 1.375 | 384212 |
| 1718172900 | 1.415 | 0.01 | 0.35 | 1.43 | 1.435 | 1.415 | 149578 |
| 1718086500 | 1.41 | -0.02 | -1.40 | 1.435 | 1.435 | 1.4 | 257866 |
| 1717740900 | 1.43 | -0.02 | -1.38 | 1.455 | 1.46 | 1.425 | 225059 |
| 1717654500 | 1.45 | 0 | 0.35 | 1.44 | 1.455 | 1.44 | 139606 |
| 1717568100 | 1.445 | 0.02 | 1.05 | 1.425 | 1.445 | 1.42 | 227113 |
| 1717481700 | 1.43 | -0.01 | -0.35 | 1.43 | 1.44 | 1.43 | 141468 |
| 1717395300 | 1.435 | 0.01 | 0.35 | 1.435 | 1.445 | 1.43 | 72316 |
| 1717136100 | 1.43 | 0.02 | 1.78 | 1.405 | 1.44 | 1.405 | 399454 |
| 1717049700 | 1.405 | -0.03 | -1.75 | 1.42 | 1.455 | 1.4025 | 242141 |
| 1716963300 | 1.43 | -0.02 | -1.38 | 1.45 | 1.46 | 1.41 | 218661 |
| 1716876900 | 1.45 | -0.04 | -2.68 | 1.47 | 1.48 | 1.435 | 318018 |
| 1716790500 | 1.49 | -0.02 | -1.32 | 1.5 | 1.5 | 1.47 | 254729 |
| 1716531300 | 1.51 | 0 | 0.00 | 1.5049999 | 1.5149999 | 1.49 | 237160 |
| 1716444900 | 1.51 | -0.03 | -1.63 | 1.5149999 | 1.53 | 1.51 | 162249 |
| 1716358500 | 1.535 | 0 | 0.33 | 1.52 | 1.54 | 1.5 | 775510 |
| 1716272100 | 1.53 | 0.04 | 2.68 | 1.495 | 1.545 | 1.47 | 462906 |
| 1716185700 | 1.49 | -0.04 | -2.30 | 1.525 | 1.55 | 1.49 | 209743 |
| 1715926500 | 1.525 | -0.02 | -1.29 | 1.52 | 1.55 | 1.51 | 129714 |
| 1715840100 | 1.545 | 0.05 | 3.69 | 1.49 | 1.55 | 1.49 | 245241 |
| 1715753700 | 1.49 | -0.01 | -0.67 | 1.5049999 | 1.5049999 | 1.49 | 237361 |
| 1715667300 | 1.5 | -0.02 | -0.99 | 1.51 | 1.51 | 1.5 | 540807 |
| 1715580900 | 1.5149999 | 0.01 | 0.66 | 1.52 | 1.52 | 1.5 | 218279 |
| 1715321700 | 1.5049999 | 0.01 | 0.67 | 1.49 | 1.52 | 1.48 | 238895 |
| 1715235300 | 1.495 | 0.02 | 1.01 | 1.45 | 1.495 | 1.45 | 180254 |
| 1715148900 | 1.48 | 0.04 | 2.78 | 1.43 | 1.485 | 1.425 | 518286 |
| 1715062500 | 1.44 | -0.02 | -1.03 | 1.445 | 1.46 | 1.43 | 290277 |
| 1714976100 | 1.455 | 0.01 | 0.69 | 1.45 | 1.47 | 1.44 | 366907 |
| 1714716900 | 1.445 | -0.03 | -2.03 | 1.47 | 1.47 | 1.43 | 232991 |
| 1714630500 | 1.475 | 0.02 | 1.03 | 1.455 | 1.475 | 1.42 | 347249 |
| 1714544100 | 1.46 | -0.01 | -0.68 | 1.485 | 1.485 | 1.455 | 133578 |
| 1714457700 | 1.47 | -0.02 | -1.34 | 1.48 | 1.49 | 1.47 | 133303 |
| 1714371300 | 1.49 | 0 | 0.00 | 1.5 | 1.5149999 | 1.46 | 183388 |
| 1714112100 | 1.49 | -0.03 | -1.65 | 1.52 | 1.52 | 1.49 | 181457 |
| 1713939300 | 1.5149999 | -0.02 | -0.98 | 1.5049999 | 1.53 | 1.5 | 174233 |
| 1713852900 | 1.53 | 0.01 | 0.66 | 1.52 | 1.53 | 1.51 | 97166 |
| 1713766500 | 1.52 | 0.03 | 2.36 | 1.48 | 1.535 | 1.45 | 256757 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
