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 | -0.02 | -1.53846153846 | 1.3 | 1.3425 | 1.235 | 8081542 | 1.2878962 | DE |
| 4 | 0.045 | 3.64372469636 | 1.235 | 1.3425 | 1.075 | 9117493 | 1.21776732 | DE |
| 12 | 0.045 | 3.64372469636 | 1.235 | 1.3425 | 1.075 | 9130616 | 1.24801879 | DE |
| 26 | 0.28 | 28 | 1 | 1.3425 | 0.91 | 7568153 | 1.18290992 | DE |
| 52 | 0.44 | 52.380952381 | 0.84 | 1.35 | 0.63 | 5167288 | 1.10386286 | DE |
| 156 | 0.69 | 116.949152542 | 0.59 | 1.35 | 0.425 | 2967032 | 0.89941803 | DE |
| 260 | 0.725 | 130.630630631 | 0.555 | 1.35 | 0.425 | 2575219 | 0.81234297 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719468900 | 1.25 | 0 | 0.40 | 1.235 | 1.26 | 1.22 | 5408178 |
| 1719382500 | 1.245 | -0.03 | -1.97 | 1.27 | 1.27 | 1.235 | 4203052 |
| 1719296100 | 1.27 | 0 | 0.20 | 1.28 | 1.28 | 1.25 | 4671279 |
| 1719209700 | 1.2675 | -0.03 | -2.50 | 1.305 | 1.31 | 1.2649999 | 3624018 |
| 1718950500 | 1.3 | 0 | 0.00 | 1.32 | 1.3425 | 1.29 | 16908277 |
| 1718864100 | 1.3 | -0.01 | -0.38 | 1.3 | 1.315 | 1.275 | 11001082 |
| 1718777700 | 1.305 | 0.04 | 3.37 | 1.2649999 | 1.305 | 1.2549999 | 6022023 |
| 1718691300 | 1.2625 | 0.05 | 4.34 | 1.21 | 1.2649999 | 1.21 | 7645582 |
| 1718604900 | 1.21 | 0.05 | 4.31 | 1.16 | 1.21 | 1.155 | 8592127 |
| 1718345700 | 1.16 | 0 | 0.43 | 1.15 | 1.165 | 1.1375 | 8977461 |
| 1718259300 | 1.155 | -0.05 | -4.15 | 1.1 | 1.16 | 1.075 | 36654078 |
| 1718172900 | 1.205 | 0.02 | 1.90 | 1.185 | 1.215 | 1.18 | 7128062 |
| 1718086500 | 1.1825 | 0.01 | 1.07 | 1.15 | 1.19 | 1.15 | 7280584 |
| 1717740900 | 1.17 | -0.01 | -0.43 | 1.175 | 1.18 | 1.1475 | 8828668 |
| 1717654500 | 1.175 | -0.03 | -2.08 | 1.2 | 1.205 | 1.16 | 9050626 |
| 1717568100 | 1.2 | 0 | 0.00 | 1.2 | 1.205 | 1.18 | 3807728 |
| 1717481700 | 1.2 | -0.01 | -1.03 | 1.21 | 1.215 | 1.18 | 6196082 |
| 1717395300 | 1.2125 | -0.04 | -3.39 | 1.2649999 | 1.27 | 1.21 | 6003241 |
| 1717136100 | 1.2549999 | 0.01 | 1.21 | 1.25 | 1.275 | 1.25 | 12063952 |
| 1717049700 | 1.24 | 0 | 0.00 | 1.235 | 1.25 | 1.2325 | 4574443 |
| 1716963300 | 1.24 | -0.01 | -0.40 | 1.235 | 1.26 | 1.215 | 6737518 |
| 1716876900 | 1.245 | 0.01 | 0.40 | 1.24 | 1.2549999 | 1.2325 | 2608038 |
| 1716790500 | 1.24 | 0.02 | 2.06 | 1.23 | 1.2549999 | 1.215 | 6164436 |
| 1716531300 | 1.215 | -0.01 | -0.41 | 1.2 | 1.22 | 1.195 | 5023584 |
| 1716444900 | 1.22 | -0.03 | -2.40 | 1.24 | 1.24 | 1.22 | 5417175 |
| 1716358500 | 1.25 | 0 | 0.00 | 1.2549999 | 1.2649999 | 1.245 | 2989143 |
| 1716272100 | 1.25 | 0.01 | 0.60 | 1.245 | 1.26 | 1.2425 | 5311322 |
| 1716185700 | 1.2425 | -0 | -0.20 | 1.24 | 1.25 | 1.2275 | 5723572 |
| 1715926500 | 1.245 | -0.02 | -1.58 | 1.2549999 | 1.2575 | 1.24 | 3562733 |
| 1715840100 | 1.2649999 | 0.01 | 1.20 | 1.26 | 1.2825 | 1.26 | 4535155 |
| 1715753700 | 1.25 | 0.02 | 1.42 | 1.24 | 1.2549999 | 1.2275 | 4595358 |
| 1715667300 | 1.2325 | -0.02 | -1.60 | 1.25 | 1.26 | 1.22 | 8688798 |
| 1715580900 | 1.2525 | -0.01 | -0.99 | 1.26 | 1.2675 | 1.25 | 4116255 |
| 1715321700 | 1.2649999 | -0.02 | -1.75 | 1.295 | 1.295 | 1.2549999 | 6287883 |
| 1715235300 | 1.2875 | -0 | -0.19 | 1.31 | 1.32 | 1.27 | 60508720 |
| 1715148900 | 1.29 | 0 | 0.19 | 1.29 | 1.31 | 1.282 | 8126364 |
| 1715062500 | 1.2875 | -0.01 | -0.96 | 1.315 | 1.33 | 1.27 | 10190778 |
| 1714976100 | 1.3 | 0.01 | 0.78 | 1.3 | 1.305 | 1.2875 | 4802696 |
| 1714716900 | 1.29 | 0.03 | 2.38 | 1.285 | 1.315 | 1.275 | 56722604 |
| 1714630500 | 1.26 | 0 | 0.20 | 1.27 | 1.27 | 1.25 | 1933828 |
| 1714544100 | 1.2575 | -0.01 | -0.79 | 1.2549999 | 1.2649999 | 1.245 | 4319955 |
| 1714457700 | 1.2675 | -0.03 | -2.50 | 1.285 | 1.287 | 1.2549999 | 4448374 |
| 1714371300 | 1.3 | 0.03 | 2.36 | 1.275 | 1.315 | 1.2725 | 6817061 |
| 1714112100 | 1.27 | -0.02 | -1.36 | 1.29 | 1.2925 | 1.25 | 3995244 |
| 1713939300 | 1.2875 | -0.02 | -1.72 | 1.315 | 1.335 | 1.275 | 7206738 |
| 1713852900 | 1.31 | 0.02 | 1.55 | 1.3 | 1.315 | 1.295 | 3511589 |
| 1713766500 | 1.29 | 0.03 | 2.38 | 1.27 | 1.305 | 1.27 | 5779890 |
| 1713507300 | 1.26 | -0.02 | -1.33 | 1.27 | 1.275 | 1.245 | 4176177 |
| 1713420900 | 1.277 | -0.02 | -1.20 | 1.295 | 1.305 | 1.27 | 3116826 |
| 1713334500 | 1.2925 | 0.04 | 2.99 | 1.2549999 | 1.3 | 1.2549999 | 3109048 |
| 1713248100 | 1.2549999 | -0.01 | -0.79 | 1.27 | 1.275 | 1.235 | 9504685 |
| 1713161700 | 1.2649999 | -0.01 | -0.78 | 1.26 | 1.28 | 1.2525 | 3824855 |
| 1712902500 | 1.275 | 0 | 0.00 | 1.275 | 1.3 | 1.27 | 3381847 |
| 1712816100 | 1.275 | -0.02 | -1.16 | 1.27 | 1.2875 | 1.2569999 | 4011627 |
| 1712729700 | 1.29 | 0.04 | 2.79 | 1.275 | 1.3274999 | 1.27 | 8406768 |
| 1712643300 | 1.2549999 | 0.03 | 2.87 | 1.225 | 1.2625 | 1.225 | 23715703 |
| 1712556900 | 1.22 | 0.05 | 4.27 | 1.18 | 1.225 | 1.18 | 7083894 |
| 1712294100 | 1.17 | -0.03 | -2.50 | 1.2 | 1.2 | 1.165 | 22948935 |
| 1712207700 | 1.2 | -0.02 | -1.64 | 1.235 | 1.235 | 1.185 | 12938161 |
| 1712121300 | 1.22 | -0.1 | -7.22 | 1.29 | 1.3 | 1.2024999 | 15632038 |
| 1712034900 | 1.315 | 0.02 | 1.54 | 1.3 | 1.325 | 1.295 | 5281999 |
| 1711602900 | 1.295 | -0 | -0.19 | 1.3 | 1.3 | 1.275 | 5728793 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
