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 | -0.011 | -2.67639902676 | 0.411 | 0.423 | 0.4 | 11044 | 0.41356609 | DE |
| 4 | -0.007 | -1.7199017199 | 0.407 | 0.444 | 0.4 | 14590 | 0.41476463 | DE |
| 12 | -0.036 | -8.25688073394 | 0.436 | 0.458 | 0.38 | 22448 | 0.41640686 | DE |
| 26 | -0.088 | -18.0327868852 | 0.488 | 0.493 | 0.352 | 25464 | 0.41867314 | DE |
| 52 | -0.182 | -31.2714776632 | 0.582 | 0.668 | 0.352 | 19538 | 0.47017753 | DE |
| 156 | -0.38 | -48.7179487179 | 0.78 | 0.846 | 0.352 | 14617 | 0.58930826 | DE |
| 260 | -0.498 | -55.4565701559 | 0.898 | 1.22 | 0.352 | 20863 | 0.78742697 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722009300 | 0.4 | -0.015 | -3.61 | 0.4 | 0.4 | 0.4 | 1261 |
| 1721922900 | 0.415 | 0.015 | 3.75 | 0.401 | 0.417 | 0.401 | 20635 |
| 1721836500 | 0.4 | -0.002 | -0.50 | 0.403 | 0.405 | 0.4 | 14026 |
| 1721750100 | 0.402 | -0.021 | -4.96 | 0.416 | 0.416 | 0.402 | 1026 |
| 1721663700 | 0.423 | 0.022 | 5.49 | 0.4069999 | 0.423 | 0.4069999 | 19001 |
| 1721404500 | 0.401 | 0.001 | 0.25 | 0.4109999 | 0.4109999 | 0.401 | 533 |
| 1721318100 | 0.4 | -0.012 | -2.91 | 0.403 | 0.403 | 0.4 | 10004 |
| 1721231700 | 0.412 | -0.003 | -0.72 | 0.403 | 0.413 | 0.402 | 6914 |
| 1721145300 | 0.415 | 0.012 | 2.98 | 0.415 | 0.415 | 0.415 | 1000 |
| 1721058900 | 0.403 | -0.007 | -1.71 | 0.404 | 0.404 | 0.403 | 2007 |
| 1720799700 | 0.4099999 | 0.0079999 | 1.99 | 0.415 | 0.415 | 0.4089999 | 12152 |
| 1720713300 | 0.402 | -0.014 | -3.37 | 0.418 | 0.418 | 0.401 | 31998 |
| 1720626900 | 0.416 | -0.004 | -0.95 | 0.416 | 0.416 | 0.406 | 21037 |
| 1720540500 | 0.42 | -0.004 | -0.94 | 0.406 | 0.423 | 0.4 | 55582 |
| 1720454100 | 0.424 | -0.003 | -0.70 | 0.414 | 0.424 | 0.401 | 14935 |
| 1720194900 | 0.427 | 0.0170001 | 4.15 | 0.4109999 | 0.427 | 0.4099999 | 33001 |
| 1720108500 | 0.4099999 | 0.0059999 | 1.49 | 0.4109999 | 0.415 | 0.4099999 | 5300 |
| 1720022100 | 0.404 | 0 | 0.00 | 0.412 | 0.412 | 0.403 | 8141 |
| 1719935700 | 0.404 | -0.012 | -2.88 | 0.421 | 0.421 | 0.404 | 2001 |
| 1719849300 | 0.416 | 0.002 | 0.48 | 0.415 | 0.434 | 0.402 | 11659 |
| 1719590100 | 0.414 | 0.009 | 2.22 | 0.4069999 | 0.444 | 0.406 | 20849 |
| 1719503700 | 0.405 | -0.005 | -1.22 | 0.418 | 0.418 | 0.405 | 5285 |
| 1719417300 | 0.4099999 | 0.0129999 | 3.27 | 0.4099999 | 0.4099999 | 0.4099999 | 2431 |
| 1719330900 | 0.397 | -0.004 | -1.00 | 0.401 | 0.421 | 0.397 | 22868 |
| 1719244500 | 0.401 | 0 | 0.00 | 0.401 | 0.401 | 0.401 | 0 |
| 1718985300 | 0.401 | -0.017 | -4.07 | 0.414 | 0.414 | 0.396 | 4510 |
| 1718898900 | 0.418 | -0.006 | -1.42 | 0.423 | 0.423 | 0.418 | 6967 |
| 1718812500 | 0.424 | -0.006 | -1.40 | 0.432 | 0.432 | 0.424 | 8005 |
| 1718726100 | 0.43 | 0.017 | 4.12 | 0.4099999 | 0.45 | 0.4099999 | 44165 |
| 1718639700 | 0.413 | 0.014 | 3.51 | 0.4 | 0.413 | 0.4 | 7378 |
| 1718380500 | 0.399 | -0.009 | -2.21 | 0.4079999 | 0.4079999 | 0.399 | 6850 |
| 1718294100 | 0.4079999 | 0.0049999 | 1.24 | 0.4099999 | 0.412 | 0.403 | 23305 |
| 1718207700 | 0.403 | -0.004 | -0.98 | 0.4079999 | 0.412 | 0.397 | 12508 |
| 1718121300 | 0.4069999 | 0 | 0.00 | 0.4069999 | 0.4069999 | 0.4069999 | 0 |
| 1718034900 | 0.4069999 | 0 | 0.00 | 0.4069999 | 0.4069999 | 0.4069999 | 0 |
| 1717775700 | 0.4069999 | 0 | 0.00 | 0.405 | 0.4069999 | 0.405 | 14925 |
| 1717689300 | 0.4069999 | 0 | 0.00 | 0.4069999 | 0.4069999 | 0.4069999 | 0 |
| 1717602900 | 0.4069999 | 0.0009999 | 0.25 | 0.406 | 0.4069999 | 0.406 | 13000 |
| 1717516500 | 0.406 | 0.013 | 3.31 | 0.406 | 0.406 | 0.393 | 28728 |
| 1717430100 | 0.393 | -0.016 | -3.91 | 0.4 | 0.4079999 | 0.393 | 2955 |
| 1717170900 | 0.4089999 | 0 | 0.00 | 0.4089999 | 0.4089999 | 0.4089999 | 0 |
| 1717084500 | 0.4089999 | 0.0129999 | 3.28 | 0.396 | 0.4089999 | 0.381 | 28880 |
| 1716998100 | 0.396 | -0.006 | -1.49 | 0.396 | 0.396 | 0.396 | 1025 |
| 1716911700 | 0.402 | 0.011 | 2.81 | 0.401 | 0.402 | 0.401 | 2006 |
| 1716825300 | 0.391 | -0.012 | -2.98 | 0.399 | 0.399 | 0.391 | 2687 |
| 1716566100 | 0.403 | 0.007 | 1.77 | 0.383 | 0.412 | 0.38 | 41579 |
| 1716479700 | 0.396 | -0.013 | -3.18 | 0.397 | 0.397 | 0.396 | 1237 |
| 1716393300 | 0.4089999 | -0.001 | -0.24 | 0.401 | 0.4089999 | 0.4 | 7804 |
| 1716306900 | 0.4099999 | 0.0089999 | 2.24 | 0.394 | 0.4099999 | 0.39 | 24258 |
| 1716220500 | 0.401 | -0.021 | -4.98 | 0.42 | 0.42 | 0.401 | 66182 |
| 1715961300 | 0.422 | 0.002 | 0.48 | 0.412 | 0.423 | 0.4089999 | 37451 |
| 1715874900 | 0.42 | 0.001 | 0.24 | 0.42 | 0.42 | 0.4089999 | 61410 |
| 1715788500 | 0.419 | 0.0100001 | 2.45 | 0.413 | 0.42 | 0.4109999 | 18157 |
| 1715702100 | 0.4089999 | -0.001 | -0.24 | 0.412 | 0.422 | 0.405 | 20365 |
| 1715615700 | 0.4099999 | -0.01 | -2.38 | 0.412 | 0.419 | 0.4099999 | 9875 |
| 1715356500 | 0.42 | 0.0120001 | 2.94 | 0.418 | 0.422 | 0.4099999 | 52451 |
| 1715270100 | 0.4079999 | -0.01 | -2.39 | 0.417 | 0.417 | 0.4079999 | 22877 |
| 1715183700 | 0.418 | 0.004 | 0.97 | 0.418 | 0.422 | 0.4089999 | 69884 |
| 1715097300 | 0.414 | -0.018 | -4.17 | 0.431 | 0.458 | 0.413 | 97328 |
| 1715010900 | 0.432 | -0.008 | -1.82 | 0.44 | 0.441 | 0.42 | 68404 |
| 1714751700 | 0.44 | 0.01 | 2.33 | 0.436 | 0.454 | 0.43 | 105096 |
| 1714665300 | 0.43 | 0.046 | 11.98 | 0.387 | 0.451 | 0.384 | 286699 |
| 1714492500 | 0.384 | -0.001 | -0.26 | 0.402 | 0.403 | 0.384 | 13582 |
| 1714406100 | 0.385 | 0.025 | 6.94 | 0.365 | 0.404 | 0.363 | 130167 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
