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 | -0.0024 | -3.6253776435 | 0.0662 | 0.0678 | 0.0624 | 179115 | 0.06441117 | DE |
| 4 | -0.0032 | -4.77611940299 | 0.067 | 0.068 | 0.0586 | 435044 | 0.06435702 | DE |
| 12 | 0.006 | 10.3806228374 | 0.0578 | 0.0748 | 0.0486 | 736591 | 0.06156306 | DE |
| 26 | 0.0132 | 26.0869565217 | 0.0506 | 0.0748 | 0.046 | 638951 | 0.0570463 | DE |
| 52 | 0.0072 | 12.7208480565 | 0.0566 | 0.0748 | 0.046 | 579817 | 0.05513443 | DE |
| 156 | -0.023 | -26.4976958525 | 0.0868 | 0.0948 | 0.046 | 425147 | 0.0654873 | DE |
| 260 | -0.0052 | -7.53623188406 | 0.069 | 0.112 | 0.046 | 504410 | 0.07363931 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742576100 | 0.063 | 0 | 0.00 | 0.063 | 0.0634 | 0.0624 | 315498 |
| 1742489700 | 0.063 | -0.001 | -1.56 | 0.063 | 0.063 | 0.063 | 1340 |
| 1742403300 | 0.064 | -0.0002 | -0.31 | 0.0632 | 0.064 | 0.0632 | 29500 |
| 1742316900 | 0.0641999 | 0.0001999 | 0.31 | 0.064 | 0.0646 | 0.0634 | 109700 |
| 1742230500 | 0.064 | -0.0006 | -0.93 | 0.0646 | 0.065 | 0.064 | 175651 |
| 1741971300 | 0.0646 | -0.0014 | -2.12 | 0.0662 | 0.0678 | 0.0644 | 579382 |
| 1741884900 | 0.066 | 0.0074 | 12.63 | 0.061 | 0.068 | 0.061 | 3562737 |
| 1741798500 | 0.0586 | -0.0016 | -2.66 | 0.0604 | 0.0604 | 0.0586 | 402352 |
| 1741712100 | 0.0602 | -0.0002 | -0.33 | 0.0602 | 0.062 | 0.0602 | 192682 |
| 1741625700 | 0.0604 | -0.0018 | -2.89 | 0.0622 | 0.0622 | 0.0604 | 450278 |
| 1741366500 | 0.0622 | 0 | 0.00 | 0.0622 | 0.0622 | 0.0622 | 9580 |
| 1741280100 | 0.0622 | 0.0002 | 0.32 | 0.062 | 0.0641999 | 0.0612 | 150189 |
| 1741193700 | 0.062 | 0.0006 | 0.98 | 0.062 | 0.062 | 0.062 | 65100 |
| 1741107300 | 0.0614 | -0.003 | -4.66 | 0.0644 | 0.0644 | 0.0614 | 636745 |
| 1741020900 | 0.0644 | 0.0012 | 1.90 | 0.0646 | 0.0646 | 0.063 | 120554 |
| 1740761700 | 0.0632 | -0.0008 | -1.25 | 0.0634 | 0.0634 | 0.0626 | 130151 |
| 1740675300 | 0.064 | -0.002 | -3.03 | 0.064 | 0.0658 | 0.064 | 607111 |
| 1740588900 | 0.066 | 0.0004 | 0.61 | 0.0654 | 0.0678 | 0.064 | 330837 |
| 1740502500 | 0.0656 | -0.0004 | -0.61 | 0.064 | 0.0656 | 0.0634 | 153680 |
| 1740416100 | 0.066 | 0.0016 | 2.48 | 0.0651999 | 0.066 | 0.0636 | 601833 |
| 1740156900 | 0.0644 | -0.0006 | -0.92 | 0.067 | 0.0674 | 0.0632 | 391483 |
| 1740070500 | 0.065 | -0.0008 | -1.22 | 0.0654 | 0.0675999 | 0.0641999 | 465644 |
| 1739984100 | 0.0658 | -0.0038 | -5.46 | 0.07 | 0.0716 | 0.065 | 1738891 |
| 1739897700 | 0.0696 | 0 | 0.00 | 0.0706 | 0.0748 | 0.0686 | 5640831 |
| 1739811300 | 0.0696 | 0.0036 | 5.45 | 0.0658 | 0.0718 | 0.065 | 4735675 |
| 1739552100 | 0.066 | 0.0046 | 7.49 | 0.0626 | 0.0664 | 0.06 | 1459164 |
| 1739465700 | 0.0614 | 0.0026 | 4.42 | 0.0594 | 0.063 | 0.0572 | 1223723 |
| 1739379300 | 0.0588 | -0.0004 | -0.68 | 0.0594 | 0.0594 | 0.0566 | 171064 |
| 1739292900 | 0.0592 | 0 | 0.00 | 0.0572 | 0.0594 | 0.0572 | 38906 |
| 1739206500 | 0.0592 | 0.0026 | 4.59 | 0.0562 | 0.06 | 0.0562 | 760656 |
| 1738947300 | 0.0566 | -0.0016 | -2.75 | 0.0582 | 0.0582 | 0.0562 | 185776 |
| 1738860900 | 0.0582 | 0.0002 | 0.34 | 0.058 | 0.0588 | 0.0566 | 178425 |
| 1738774500 | 0.058 | 0.0006 | 1.05 | 0.0564 | 0.0586 | 0.0564 | 577660 |
| 1738688100 | 0.0574 | 0.0024 | 4.36 | 0.056 | 0.0614 | 0.054 | 2764033 |
| 1738601700 | 0.055 | 0.0048 | 9.56 | 0.0504 | 0.055 | 0.0497999 | 1616800 |
| 1738342500 | 0.0502 | 0 | 0.00 | 0.0502 | 0.0502 | 0.0502 | 0 |
| 1738256100 | 0.0502 | 0.0004001 | 0.80 | 0.05 | 0.0532 | 0.05 | 400446 |
| 1738169700 | 0.0497999 | -0.0018 | -3.49 | 0.05 | 0.05 | 0.0494 | 134916 |
| 1738083300 | 0.0516 | 0.0016 | 3.20 | 0.05 | 0.0532 | 0.0494 | 726357 |
| 1737996900 | 0.05 | 0 | 0.00 | 0.0509999 | 0.0526 | 0.0486 | 1695362 |
| 1737737700 | 0.05 | -0.001 | -1.96 | 0.0504 | 0.0526 | 0.0496 | 365249 |
| 1737651300 | 0.0509999 | 0.0003999 | 0.79 | 0.0509999 | 0.0522 | 0.0504 | 157013 |
| 1737564900 | 0.0506 | -0.0012 | -2.32 | 0.053 | 0.053 | 0.0506 | 265529 |
| 1737478500 | 0.0518 | -0.0004 | -0.77 | 0.0522 | 0.0522 | 0.0518 | 213844 |
| 1737392100 | 0.0522 | 0 | 0.00 | 0.0522 | 0.0522 | 0.0522 | 14516 |
| 1737132900 | 0.0522 | 0.0002 | 0.38 | 0.0532 | 0.0532 | 0.052 | 161299 |
| 1737046500 | 0.052 | -0.0004 | -0.76 | 0.0524 | 0.0524 | 0.052 | 44735 |
| 1736960100 | 0.0524 | -0.0014 | -2.60 | 0.0542 | 0.0546 | 0.0518 | 455817 |
| 1736873700 | 0.0538 | 0.0016 | 3.07 | 0.0512 | 0.0546 | 0.0512 | 530482 |
| 1736787300 | 0.0522 | -0.0006 | -1.14 | 0.0532 | 0.0532 | 0.0522 | 316198 |
| 1736528100 | 0.0528 | -0.0016 | -2.94 | 0.0556 | 0.0566 | 0.0526 | 639877 |
| 1736441700 | 0.0544 | 0.0006 | 1.12 | 0.0564 | 0.0566 | 0.0544 | 265069 |
| 1736355300 | 0.0538 | -0.0008 | -1.47 | 0.056 | 0.0576 | 0.0538 | 2605664 |
| 1736268900 | 0.0546 | -0.0008 | -1.44 | 0.0558 | 0.0564 | 0.0544 | 278618 |
| 1736182500 | 0.0554 | -0.0026 | -4.48 | 0.057 | 0.057 | 0.0544 | 1136184 |
| 1735923300 | 0.058 | 0.002 | 3.57 | 0.0564 | 0.0586 | 0.0558 | 21240 |
| 1735836900 | 0.056 | -0.0024 | -4.11 | 0.0556 | 0.0564 | 0.0556 | 44848 |
| 1735577700 | 0.0584 | 0.003 | 5.42 | 0.0554 | 0.0584 | 0.0554 | 405922 |
| 1735318500 | 0.0554 | -0.0018 | -3.15 | 0.0578 | 0.0578 | 0.0554 | 377308 |
| 1734972900 | 0.0572 | 0.0028 | 5.15 | 0.0566 | 0.058 | 0.0542 | 523607 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
