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 | -0.088 | -8.71287128713 | 1.01 | 1.035 | 0.902 | 35200 | 1.00059091 | DE |
| 4 | 0.11 | 13.5467980296 | 0.812 | 1.1 | 0.808 | 98950 | 0.99162658 | DE |
| 12 | 0.13 | 16.4141414141 | 0.792 | 1.1 | 0.79 | 48700 | 0.96648008 | DE |
| 26 | 0.108 | 13.2678132678 | 0.814 | 1.1 | 0.79 | 43388 | 0.93244168 | DE |
| 52 | 0.184 | 24.9322493225 | 0.738 | 1.1 | 0.678 | 34395 | 0.89309072 | DE |
| 156 | -0.878 | -48.7777777778 | 1.8 | 2.1745 | 0.676 | 38238 | 1.21725348 | DE |
| 260 | -0.878 | -48.7777777778 | 1.8 | 2.1745 | 0.676 | 38238 | 1.21725348 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721404500 | 0.974 | -0.016 | -1.62 | 0.992 | 1 | 0.974 | 31000 |
| 1721318100 | 0.99 | -0.025 | -2.46 | 1.01 | 1.0149999 | 0.98 | 35000 |
| 1721231700 | 1.0149999 | -0.01 | -0.49 | 1.02 | 1.02 | 0.976 | 56000 |
| 1721145300 | 1.02 | 0.02 | 2.00 | 1.0149999 | 1.02 | 0.994 | 21000 |
| 1721058900 | 1 | -0.01 | -0.99 | 1.01 | 1.035 | 0.982 | 33000 |
| 1720799700 | 1.01 | -0.02 | -1.94 | 1.03 | 1.075 | 0.994 | 98000 |
| 1720713300 | 1.03 | -0.02 | -1.44 | 1.065 | 1.075 | 1.0149999 | 72000 |
| 1720626900 | 1.045 | 0.02 | 2.45 | 1.035 | 1.1 | 1.035 | 188000 |
| 1720540500 | 1.02 | -0.03 | -2.39 | 1.06 | 1.065 | 0.952 | 363000 |
| 1720454100 | 1.045 | 0.11 | 11.17 | 0.954 | 1.06 | 0.93 | 361000 |
| 1720194900 | 0.94 | -0.026 | -2.69 | 0.98 | 0.99 | 0.938 | 133000 |
| 1720108500 | 0.966 | 0.046 | 5.00 | 0.928 | 0.968 | 0.91 | 179000 |
| 1720022100 | 0.92 | 0.016 | 1.77 | 0.884 | 0.946 | 0.882 | 94000 |
| 1719935700 | 0.904 | -0.016 | -1.74 | 0.95 | 0.95 | 0.866 | 102000 |
| 1719849300 | 0.92 | 0.07 | 8.24 | 0.864 | 0.932 | 0.86 | 171000 |
| 1719590100 | 0.85 | -0.004 | -0.47 | 0.866 | 0.866 | 0.85 | 7000 |
| 1719503700 | 0.854 | 0.004 | 0.47 | 0.864 | 0.872 | 0.842 | 10000 |
| 1719417300 | 0.85 | 0.014 | 1.67 | 0.834 | 0.85 | 0.834 | 4000 |
| 1719330900 | 0.836 | 0.028 | 3.47 | 0.8179999 | 0.836 | 0.8179999 | 15000 |
| 1719244500 | 0.808 | -0.016 | -1.94 | 0.812 | 0.8159999 | 0.808 | 6000 |
| 1718985300 | 0.824 | 0 | 0.00 | 0.824 | 0.824 | 0.824 | 0 |
| 1718898900 | 0.824 | 0.018 | 2.23 | 0.806 | 0.824 | 0.806 | 7000 |
| 1718812500 | 0.806 | -0.002 | -0.25 | 0.808 | 0.808 | 0.79 | 6000 |
| 1718726100 | 0.808 | 0 | 0.00 | 0.808 | 0.808 | 0.808 | 0 |
| 1718639700 | 0.808 | 0 | 0.00 | 0.808 | 0.808 | 0.808 | 0 |
| 1718380500 | 0.808 | -0.01 | -1.22 | 0.8199999 | 0.8219999 | 0.808 | 16000 |
| 1718294100 | 0.8179999 | 0 | 0.00 | 0.8179999 | 0.8179999 | 0.8179999 | 0 |
| 1718207700 | 0.8179999 | -0.014 | -1.68 | 0.836 | 0.836 | 0.8179999 | 8000 |
| 1718121300 | 0.832 | 0.002 | 0.24 | 0.844 | 0.846 | 0.8199999 | 9000 |
| 1718034900 | 0.83 | -0.004 | -0.48 | 0.836 | 0.836 | 0.83 | 5000 |
| 1717775700 | 0.834 | -0.006 | -0.71 | 0.858 | 0.858 | 0.834 | 5000 |
| 1717689300 | 0.84 | 0.03 | 3.70 | 0.834 | 0.868 | 0.834 | 22000 |
| 1717602900 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1717516500 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1717430100 | 0.81 | 0.006 | 0.75 | 0.8199999 | 0.8199999 | 0.81 | 7000 |
| 1717170900 | 0.804 | -0.014 | -1.71 | 0.8179999 | 0.8179999 | 0.804 | 12000 |
| 1717084500 | 0.8179999 | 0.004 | 0.49 | 0.8139999 | 0.8179999 | 0.8139999 | 3000 |
| 1716998100 | 0.8139999 | -0.002 | -0.25 | 0.8159999 | 0.8159999 | 0.8139999 | 6000 |
| 1716911700 | 0.8159999 | -0.014 | -1.69 | 0.83 | 0.83 | 0.8159999 | 3000 |
| 1716825300 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1716566100 | 0.83 | -0.012 | -1.43 | 0.848 | 0.848 | 0.8139999 | 14000 |
| 1716479700 | 0.842 | 0 | 0.00 | 0.842 | 0.842 | 0.842 | 1000 |
| 1716393300 | 0.842 | 0 | 0.00 | 0.842 | 0.842 | 0.836 | 4000 |
| 1716306900 | 0.842 | -0.018 | -2.09 | 0.86 | 0.86 | 0.842 | 5000 |
| 1716220500 | 0.86 | 0.006 | 0.70 | 0.854 | 0.86 | 0.854 | 6000 |
| 1715961300 | 0.854 | 0 | 0.00 | 0.854 | 0.854 | 0.854 | 1000 |
| 1715874900 | 0.854 | 0.006 | 0.71 | 0.834 | 0.872 | 0.832 | 16000 |
| 1715788500 | 0.848 | 0 | 0.00 | 0.848 | 0.848 | 0.848 | 0 |
| 1715702100 | 0.848 | 0.004 | 0.47 | 0.846 | 0.848 | 0.846 | 7000 |
| 1715615700 | 0.844 | -0.006 | -0.71 | 0.85 | 0.85 | 0.8199999 | 16000 |
| 1715356500 | 0.85 | -0.012 | -1.39 | 0.864 | 0.868 | 0.848 | 13000 |
| 1715270100 | 0.862 | -0.034 | -3.79 | 0.938 | 0.94 | 0.862 | 89000 |
| 1715183700 | 0.896 | 0.086 | 10.62 | 0.8159999 | 0.896 | 0.806 | 151000 |
| 1715097300 | 0.81 | 0.012 | 1.50 | 0.802 | 0.81 | 0.802 | 2000 |
| 1715010900 | 0.798 | -0.004 | -0.50 | 0.8 | 0.8 | 0.798 | 5000 |
| 1714751700 | 0.802 | -0.008 | -0.99 | 0.81 | 0.81 | 0.802 | 10000 |
| 1714665300 | 0.81 | 0.008 | 1.00 | 0.794 | 0.81 | 0.794 | 2000 |
| 1714492500 | 0.802 | 0 | 0.00 | 0.802 | 0.802 | 0.802 | 0 |
| 1714406100 | 0.802 | -0.006 | -0.74 | 0.792 | 0.802 | 0.792 | 5000 |
| 1714146900 | 0.808 | 0.006 | 0.75 | 0.8 | 0.808 | 0.79 | 5000 |
| 1714060500 | 0.802 | -0.004 | -0.50 | 0.802 | 0.802 | 0.802 | 1000 |
| 1713974100 | 0.806 | 0.006 | 0.75 | 0.804 | 0.806 | 0.804 | 2000 |
| 1713887700 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 2000 |
| 1713801300 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 1000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
