News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.055 | -6.6265060241 | 0.83 | 0.83 | 0.775 | 45806 | 0.80399417 | DE |
| 4 | -0.11 | -12.4293785311 | 0.885 | 0.89 | 0.74 | 31720 | 0.820754 | DE |
| 12 | -0.135 | -14.8351648352 | 0.91 | 1.145 | 0.74 | 30936 | 0.93793312 | DE |
| 26 | -0.22 | -22.1105527638 | 0.995 | 1.225 | 0.74 | 31486 | 0.95299204 | DE |
| 52 | -0.935 | -54.6783625731 | 1.71 | 1.84 | 0.74 | 38970 | 1.1445712 | DE |
| 156 | -1.125 | -59.2105263158 | 1.9 | 4.09 | 0.74 | 80123 | 2.20703896 | DE |
| 260 | -0.05 | -6.06060606061 | 0.825 | 4.09 | 0.72 | 109407 | 1.93026984 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719468900 | 0.785 | -0.015 | -1.88 | 0.805 | 0.805 | 0.78 | 52138 |
| 1719382500 | 0.8 | 0.005 | 0.63 | 0.8 | 0.8 | 0.8 | 37172 |
| 1719296100 | 0.795 | -0.015 | -1.85 | 0.81 | 0.81 | 0.785 | 78823 |
| 1719209700 | 0.81 | -0.01 | -1.22 | 0.8199999 | 0.8199999 | 0.8 | 104053 |
| 1718950500 | 0.8199999 | -0.01 | -1.20 | 0.8199999 | 0.8199999 | 0.8149999 | 109 |
| 1718864100 | 0.83 | 0.025 | 3.11 | 0.83 | 0.83 | 0.8149999 | 8873 |
| 1718777700 | 0.805 | -0.03 | -3.59 | 0.83 | 0.83 | 0.805 | 9471 |
| 1718691300 | 0.835 | 0.0200001 | 2.45 | 0.87 | 0.87 | 0.835 | 5770 |
| 1718604900 | 0.8149999 | -0.005 | -0.61 | 0.825 | 0.825 | 0.81 | 11799 |
| 1718345700 | 0.8199999 | -0.025 | -2.96 | 0.865 | 0.865 | 0.8199999 | 28500 |
| 1718259300 | 0.845 | -0.025 | -2.87 | 0.885 | 0.885 | 0.845 | 16466 |
| 1718172900 | 0.87 | 0.115 | 15.23 | 0.81 | 0.88 | 0.81 | 120172 |
| 1718086500 | 0.755 | -0.065 | -7.93 | 0.8149999 | 0.8149999 | 0.74 | 37911 |
| 1717740900 | 0.8199999 | 0.0199999 | 2.50 | 0.8 | 0.85 | 0.75 | 40275 |
| 1717654500 | 0.8 | -0.04 | -4.76 | 0.805 | 0.805 | 0.8 | 15193 |
| 1717568100 | 0.84 | 0.0250001 | 3.07 | 0.8199999 | 0.84 | 0.8199999 | 11101 |
| 1717481700 | 0.8149999 | 0.0049999 | 0.62 | 0.8 | 0.8149999 | 0.79 | 38030 |
| 1717395300 | 0.81 | -0.04 | -4.71 | 0.84 | 0.84 | 0.81 | 12978 |
| 1717136100 | 0.85 | 0.01 | 1.19 | 0.84 | 0.875 | 0.84 | 16082 |
| 1717049700 | 0.84 | 0.015 | 1.82 | 0.885 | 0.89 | 0.84 | 9901 |
| 1716963300 | 0.825 | -0.01 | -1.20 | 0.84 | 0.84 | 0.805 | 10806 |
| 1716876900 | 0.835 | -0.05 | -5.65 | 0.89 | 0.89 | 0.835 | 20929 |
| 1716790500 | 0.885 | 0 | 0.00 | 0.875 | 0.9 | 0.87 | 14412 |
| 1716531300 | 0.885 | -0.055 | -5.85 | 0.89 | 0.89 | 0.885 | 31321 |
| 1716444900 | 0.94 | 0.01 | 1.08 | 0.91 | 0.94 | 0.895 | 11530 |
| 1716358500 | 0.93 | 0 | 0.00 | 0.95 | 0.95 | 0.93 | 4222 |
| 1716272100 | 0.93 | -0.03 | -3.13 | 0.95 | 0.95 | 0.93 | 2122 |
| 1716185700 | 0.96 | -0.005 | -0.52 | 0.96 | 0.96 | 0.96 | 3125 |
| 1715926500 | 0.965 | 0.01 | 1.05 | 0.995 | 0.995 | 0.955 | 12961 |
| 1715840100 | 0.955 | -0.005 | -0.52 | 0.955 | 0.955 | 0.955 | 5015 |
| 1715753700 | 0.96 | 0.02 | 2.13 | 0.96 | 1.0049999 | 0.96 | 82126 |
| 1715667300 | 0.94 | 0 | 0.00 | 0.93 | 0.96 | 0.93 | 21415 |
| 1715580900 | 0.94 | -0.02 | -2.08 | 0.94 | 0.945 | 0.94 | 11208 |
| 1715321700 | 0.96 | -0.01 | -1.03 | 0.97 | 0.97 | 0.95 | 57995 |
| 1715235300 | 0.97 | -0.03 | -3.00 | 0.96 | 0.975 | 0.96 | 21585 |
| 1715148900 | 1 | -0.02 | -1.96 | 1 | 1.01 | 0.96 | 54245 |
| 1715062500 | 1.02 | 0.01 | 0.49 | 1.03 | 1.035 | 1.01 | 36683 |
| 1714976100 | 1.0149999 | 0.03 | 3.57 | 1 | 1.04 | 0.975 | 93968 |
| 1714716900 | 0.98 | -0.015 | -1.51 | 0.98 | 0.98 | 0.98 | 1 |
| 1714630500 | 0.995 | 0.01 | 1.02 | 1 | 1 | 0.985 | 40199 |
| 1714544100 | 0.985 | -0.005 | -0.51 | 0.985 | 0.99 | 0.985 | 13000 |
| 1714457700 | 0.99 | -0.015 | -1.49 | 1 | 1 | 0.975 | 14704 |
| 1714371300 | 1.0049999 | -0.02 | -1.47 | 1.04 | 1.04 | 1 | 4047 |
| 1714112100 | 1.02 | -0.07 | -5.99 | 1.06 | 1.06 | 1.02 | 4481 |
| 1713939300 | 1.085 | -0.04 | -3.13 | 1.1 | 1.12 | 1.085 | 36980 |
| 1713852900 | 1.12 | 0.05 | 4.19 | 1.08 | 1.1299999 | 1.075 | 33564 |
| 1713766500 | 1.075 | 0.08 | 7.50 | 1.0049999 | 1.075 | 1.0049999 | 38045 |
| 1713507300 | 1 | -0.01 | -0.99 | 1 | 1 | 1 | 789 |
| 1713420900 | 1.01 | -0.01 | -0.49 | 1.01 | 1.01 | 1.01 | 2160 |
| 1713334500 | 1.0149999 | 0.05 | 5.73 | 0.97 | 1.025 | 0.97 | 12416 |
| 1713248100 | 0.96 | -0.03 | -3.03 | 0.97 | 0.97 | 0.96 | 45422 |
| 1713161700 | 0.99 | -0.03 | -2.94 | 1.02 | 1.02 | 0.965 | 30846 |
| 1712902500 | 1.02 | -0.05 | -4.23 | 1.07 | 1.07 | 1 | 128466 |
| 1712816100 | 1.065 | 0 | 0.47 | 1.12 | 1.145 | 1.065 | 158526 |
| 1712729700 | 1.06 | 0.12 | 12.77 | 0.95 | 1.06 | 0.95 | 34482 |
| 1712643300 | 0.94 | 0.04 | 4.44 | 0.905 | 0.96 | 0.905 | 58982 |
| 1712556900 | 0.9 | -0.015 | -1.64 | 0.905 | 0.92 | 0.9 | 32041 |
| 1712294100 | 0.915 | 0.005 | 0.55 | 0.925 | 0.925 | 0.915 | 2059 |
| 1712207700 | 0.91 | 0.01 | 1.11 | 0.91 | 0.91 | 0.905 | 4728 |
| 1712121300 | 0.9 | 0.01 | 1.12 | 0.9 | 0.9 | 0.895 | 23539 |
| 1712034900 | 0.89 | 0.01 | 1.14 | 0.9 | 0.9 | 0.875 | 17350 |
| 1711602900 | 0.88 | -0.05 | -5.38 | 0.88 | 0.895 | 0.88 | 6552 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
