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 | 4.16666666667 | 0.24 | 0.27 | 0.24 | 24686 | 0.25026558 | DE |
| 4 | -0.005 | -1.96078431373 | 0.255 | 0.27 | 0.24 | 20580 | 0.25021565 | DE |
| 12 | -0.08 | -24.2424242424 | 0.33 | 0.345 | 0.215 | 126439 | 0.24265017 | DE |
| 26 | -0.235 | -48.4536082474 | 0.485 | 0.495 | 0.215 | 67227 | 0.26308613 | DE |
| 52 | -0.35 | -58.3333333333 | 0.6 | 0.625 | 0.215 | 42675 | 0.29794311 | DE |
| 156 | -1.545 | -86.0724233983 | 1.795 | 1.84 | 0.215 | 31687 | 0.73704104 | DE |
| 260 | -1.2 | -82.7586206897 | 1.45 | 2.14 | 0.215 | 40319 | 0.97397304 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727331300 | 0.25 | -0.005 | -1.96 | 0.25 | 0.255 | 0.25 | 51615 |
| 1727244900 | 0.255 | 0.015 | 6.25 | 0.24 | 0.27 | 0.24 | 75098 |
| 1727158500 | 0.24 | -0.005 | -2.04 | 0.24 | 0.24 | 0.24 | 20211 |
| 1727072100 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.245 | 17370 |
| 1726812900 | 0.245 | 0 | 0.00 | 0.25 | 0.25 | 0.245 | 2750 |
| 1726726500 | 0.245 | 0 | 0.00 | 0.24 | 0.25 | 0.24 | 8000 |
| 1726640100 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.245 | 0 |
| 1726553700 | 0.245 | -0.005 | -2.00 | 0.245 | 0.245 | 0.245 | 9971 |
| 1726467300 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1726208100 | 0.25 | -0.01 | -3.85 | 0.25 | 0.25 | 0.25 | 15000 |
| 1726121700 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1726035300 | 0.26 | 0.01 | 4.00 | 0.26 | 0.26 | 0.26 | 29984 |
| 1725948900 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 32172 |
| 1725862500 | 0.25 | -0.01 | -3.85 | 0.26 | 0.26 | 0.245 | 39766 |
| 1725603300 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1725516900 | 0.26 | 0 | 0.00 | 0.26 | 0.265 | 0.26 | 3884 |
| 1725430500 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 1227 |
| 1725344100 | 0.26 | 0.01 | 4.00 | 0.26 | 0.26 | 0.26 | 2366 |
| 1725257700 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1724998500 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1724912100 | 0.25 | -0.005 | -1.96 | 0.255 | 0.255 | 0.25 | 39720 |
| 1724825700 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 1910 |
| 1724739300 | 0.255 | 0.005 | 2.00 | 0.26 | 0.26 | 0.25 | 9687 |
| 1724652900 | 0.25 | -0.01 | -3.85 | 0.25 | 0.25 | 0.25 | 21887 |
| 1724393700 | 0.26 | 0.04 | 18.18 | 0.225 | 0.26 | 0.225 | 8018 |
| 1724307300 | 0.22 | -0.02 | -8.33 | 0.24 | 0.25 | 0.22 | 73468 |
| 1724220900 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1724134500 | 0.24 | 0.015 | 6.67 | 0.215 | 0.24 | 0.215 | 26607 |
| 1724048100 | 0.225 | -0.005 | -2.17 | 0.23 | 0.23 | 0.22 | 1145416 |
| 1723788900 | 0.23 | 0.005 | 2.22 | 0.225 | 0.23 | 0.225 | 140991 |
| 1723702500 | 0.225 | -0.005 | -2.17 | 0.23 | 0.23 | 0.225 | 154174 |
| 1723616100 | 0.23 | 0.005 | 2.22 | 0.23 | 0.23 | 0.225 | 186054 |
| 1723529700 | 0.225 | -0.005 | -2.17 | 0.23 | 0.23 | 0.225 | 651799 |
| 1723443300 | 0.23 | 0 | 0.00 | 0.23 | 0.235 | 0.23 | 661614 |
| 1723184100 | 0.23 | 0.01 | 4.55 | 0.23 | 0.23 | 0.22 | 813235 |
| 1723097700 | 0.22 | -0.04 | -15.38 | 0.27 | 0.27 | 0.22 | 158669 |
| 1723011300 | 0.26 | -0.06 | -18.75 | 0.26 | 0.3 | 0.26 | 565057 |
| 1722924900 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1722838500 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1722579300 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1722492900 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1722406500 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1722320100 | 0.32 | -0.01 | -3.03 | 0.32 | 0.32 | 0.32 | 22000 |
| 1722233700 | 0.33 | 0 | 0.00 | 0.335 | 0.335 | 0.33 | 33744 |
| 1721974500 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1721888100 | 0.33 | 0.01 | 3.13 | 0.33 | 0.33 | 0.33 | 28109 |
| 1721801700 | 0.32 | -0.02 | -5.88 | 0.3449999 | 0.3449999 | 0.32 | 94907 |
| 1721715300 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1721628900 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 11331 |
| 1721369700 | 0.34 | 0.01 | 3.03 | 0.33 | 0.34 | 0.33 | 92000 |
| 1721283300 | 0.33 | -0.01 | -2.94 | 0.34 | 0.34 | 0.33 | 28007 |
| 1721196900 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 25570 |
| 1721110500 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 42430 |
| 1721024100 | 0.34 | 0.01 | 3.03 | 0.34 | 0.34 | 0.335 | 164264 |
| 1720764900 | 0.33 | 0 | 0.00 | 0.325 | 0.33 | 0.325 | 30 |
| 1720678500 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1720592100 | 0.33 | 0 | 0.00 | 0.325 | 0.33 | 0.325 | 1276 |
| 1720505700 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1720419300 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 75 |
| 1720160100 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 3671 |
| 1720073700 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 3329 |
| 1719987300 | 0.33 | 0 | 0.00 | 0.355 | 0.355 | 0.33 | 76922 |
| 1719900900 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1719814500 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1719555300 | 0.33 | 0.01 | 3.13 | 0.32 | 0.33 | 0.32 | 118987 |
| 1719468900 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 2187 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
