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 | -0.0042 | -22.7027027027 | 0.0185 | 0.0185 | 0.0135 | 931126 | 0.01598701 | DE |
| 4 | -0.0099 | -40.9090909091 | 0.0242 | 0.026 | 0.0135 | 1378427 | 0.01919863 | DE |
| 12 | -0.01 | -41.1522633745 | 0.0243 | 0.036 | 0.013 | 2109188 | 0.02021301 | DE |
| 26 | -0.0525 | -78.5928143713 | 0.0668 | 0.0698 | 0.012 | 1607266 | 0.0259441 | DE |
| 52 | -0.0677 | -82.5609756098 | 0.082 | 0.189 | 0.012 | 1241591 | 0.04443582 | DE |
| 156 | -0.3007 | -95.4603174603 | 0.315 | 0.35 | 0.012 | 839226 | 0.05638903 | DE |
| 260 | -0.3007 | -95.4603174603 | 0.315 | 0.35 | 0.012 | 839226 | 0.05638903 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720024200 | 0.0151 | -0.0018 | -10.65 | 0.0164 | 0.0165 | 0.0148 | 2631017 |
| 1719937800 | 0.0168999 | -0.0002 | -1.17 | 0.0167 | 0.0174 | 0.0152 | 1227826 |
| 1719851400 | 0.0171 | -0.0003 | -1.72 | 0.0173 | 0.018 | 0.0171 | 172463 |
| 1719592200 | 0.0174 | -0.0006 | -3.33 | 0.018 | 0.0184 | 0.0174 | 393300 |
| 1719505800 | 0.018 | 0.0001 | 0.56 | 0.0185 | 0.0185 | 0.0175 | 231022 |
| 1719419400 | 0.0179 | -0.0004 | -2.19 | 0.0187 | 0.0187 | 0.0174 | 1216352 |
| 1719333000 | 0.0183 | -0.0006 | -3.17 | 0.0189 | 0.0189 | 0.0182 | 309536 |
| 1719246600 | 0.0189 | -0.0001 | -0.53 | 0.019 | 0.0194 | 0.0189 | 875363 |
| 1718987400 | 0.019 | 0.001 | 5.56 | 0.019 | 0.019 | 0.018 | 860819 |
| 1718901000 | 0.018 | -0.0005 | -2.70 | 0.0185 | 0.0191 | 0.018 | 2966882 |
| 1718814600 | 0.0185 | -0.0001 | -0.54 | 0.0185 | 0.0194 | 0.0182 | 326281 |
| 1718728200 | 0.0185999 | -0.0007 | -3.63 | 0.0182 | 0.0194 | 0.018 | 1294757 |
| 1718641800 | 0.0193 | 0.0003 | 1.58 | 0.0182 | 0.0199 | 0.018 | 1205132 |
| 1718382600 | 0.019 | -0.0007 | -3.55 | 0.02 | 0.0217 | 0.0185 | 2846813 |
| 1718296200 | 0.0197 | 0.0012 | 6.49 | 0.0197 | 0.0197 | 0.019 | 119375 |
| 1718209800 | 0.0185 | -0.001 | -5.13 | 0.0197 | 0.02 | 0.0182 | 1007723 |
| 1718123400 | 0.0195 | -0.0018 | -8.45 | 0.0196 | 0.0211 | 0.0188 | 1138421 |
| 1718037000 | 0.0213 | 0.0004001 | 1.91 | 0.0202 | 0.0213 | 0.0198 | 1139726 |
| 1717777800 | 0.0208999 | -0.0039 | -15.73 | 0.025 | 0.026 | 0.0181 | 4799883 |
| 1717691400 | 0.0248 | 0.001 | 4.20 | 0.0242 | 0.0258 | 0.0238 | 2567145 |
| 1717605000 | 0.0238 | 0.001 | 4.39 | 0.0228 | 0.024 | 0.0221 | 1970773 |
| 1717518600 | 0.0228 | 0.002 | 9.62 | 0.0208 | 0.0228 | 0.0206 | 1267394 |
| 1717432200 | 0.0208 | 0.0015 | 7.77 | 0.0201 | 0.021 | 0.0191999 | 1055667 |
| 1717173000 | 0.0193 | 0.0005 | 2.66 | 0.0191 | 0.0198 | 0.0182 | 1976965 |
| 1717086600 | 0.0188 | 0.0006 | 3.30 | 0.0193 | 0.0198 | 0.0184 | 2423541 |
| 1717000200 | 0.0182 | -0.0062 | -25.41 | 0.0254 | 0.0254 | 0.0167 | 9150956 |
| 1716913800 | 0.0244 | -0.0052 | -17.57 | 0.0314 | 0.036 | 0.0239 | 15845529 |
| 1716827400 | 0.0296 | 0 | 0.00 | 0.0296 | 0.0296 | 0.0296 | 0 |
| 1716568200 | 0.0296 | 0.0061 | 25.96 | 0.0248999 | 0.0328 | 0.0236 | 9712679 |
| 1716481800 | 0.0235 | 0.0047 | 25.00 | 0.0185999 | 0.035 | 0.018 | 5700430 |
| 1716395400 | 0.0188 | 0.0011 | 6.21 | 0.0189 | 0.0191999 | 0.0177 | 2293877 |
| 1716309000 | 0.0177 | 0.0012 | 7.27 | 0.02 | 0.02 | 0.017 | 2530657 |
| 1716222600 | 0.0165 | 0.0007 | 4.43 | 0.0159 | 0.017 | 0.0147 | 2221321 |
| 1715963400 | 0.0158 | 0.0015 | 10.49 | 0.0144 | 0.0158 | 0.0144 | 1164260 |
| 1715877000 | 0.0143 | -0.0004 | -2.72 | 0.015 | 0.015 | 0.0143 | 429700 |
| 1715790600 | 0.0147 | 0.0003 | 2.08 | 0.0144 | 0.0147 | 0.014 | 74050 |
| 1715704200 | 0.0144 | -0.0004 | -2.70 | 0.015 | 0.015 | 0.0139 | 577653 |
| 1715617800 | 0.0148 | 0.001 | 7.25 | 0.014 | 0.015 | 0.014 | 900631 |
| 1715358600 | 0.0138 | 0.0003 | 2.22 | 0.0139 | 0.0147 | 0.0138 | 1628802 |
| 1715272200 | 0.0135 | -0.0004 | -2.88 | 0.013 | 0.0138 | 0.013 | 406392 |
| 1715185800 | 0.0139 | -0.0002 | -1.42 | 0.014 | 0.014 | 0.013 | 1506443 |
| 1715099400 | 0.0141 | -0.0007 | -4.73 | 0.014 | 0.0147 | 0.0134 | 2938253 |
| 1715013000 | 0.0148 | 0.0011 | 8.03 | 0.015 | 0.015 | 0.0137 | 890152 |
| 1714753800 | 0.0137 | -0.0005 | -3.52 | 0.0142 | 0.0149 | 0.0135 | 594190 |
| 1714667400 | 0.0142 | -0.0006 | -4.05 | 0.014 | 0.0154 | 0.013 | 1241022 |
| 1714494600 | 0.0148 | -0.0008 | -5.13 | 0.0158 | 0.0158 | 0.0132 | 1242886 |
| 1714408200 | 0.0156 | 0 | 0.00 | 0.0152 | 0.0162 | 0.0151 | 851085 |
| 1714149000 | 0.0156 | -0.0007 | -4.29 | 0.016 | 0.0168999 | 0.0155 | 880789 |
| 1714062600 | 0.0162999 | 0.0002999 | 1.87 | 0.0165 | 0.0185 | 0.0152 | 4023059 |
| 1713976200 | 0.016 | -0.0036 | -18.37 | 0.0196 | 0.0196 | 0.0152 | 5497888 |
| 1713889800 | 0.0196 | -0.001 | -4.85 | 0.019 | 0.0205 | 0.0182 | 1075815 |
| 1713803400 | 0.0206 | 0.001 | 5.10 | 0.0196 | 0.0207 | 0.019 | 1538483 |
| 1713544200 | 0.0196 | -0.0008 | -3.92 | 0.0214999 | 0.0214999 | 0.0196 | 1916470 |
| 1713457800 | 0.0204 | 0.0002 | 0.99 | 0.02 | 0.0219 | 0.02 | 2324980 |
| 1713371400 | 0.0202 | -0.0012 | -5.61 | 0.0229 | 0.0229 | 0.019 | 2170959 |
| 1713285000 | 0.0214 | -0.0008 | -3.60 | 0.0222 | 0.0223 | 0.0202 | 790605 |
| 1713198600 | 0.0222 | -0.0009 | -3.90 | 0.023 | 0.0238 | 0.0221 | 1187489 |
| 1712939400 | 0.0231 | -0.0014 | -5.71 | 0.0248999 | 0.0248999 | 0.0228 | 276476 |
| 1712853000 | 0.0245 | 0.0003 | 1.24 | 0.0243 | 0.0254 | 0.023 | 223771 |
| 1712766600 | 0.0242 | -0.0015 | -5.84 | 0.0262 | 0.0262 | 0.024 | 1257980 |
| 1712680200 | 0.0257 | -0.0008 | -3.02 | 0.0265 | 0.0265 | 0.0251 | 379542 |
| 1712593800 | 0.0265 | 0.0021 | 8.61 | 0.025 | 0.027 | 0.025 | 1489037 |
| 1712334600 | 0.0244 | -0.0007 | -2.79 | 0.0252 | 0.0259 | 0.0244 | 444148 |
| 1712248200 | 0.0251 | -0.0002 | -0.79 | 0.0242 | 0.027 | 0.0242 | 581289 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
