News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.125 | -25.2525252525 | 0.495 | 0.495 | 0.37 | 11698342 | 0.43546581 | DE |
| 4 | -0.105 | -22.1052631579 | 0.475 | 0.7 | 0.37 | 20587981 | 0.49771558 | DE |
| 12 | 0.11 | 42.3076923077 | 0.26 | 0.7 | 0.2385 | 11211352 | 0.45981901 | DE |
| 26 | 0.31 | 516.666666667 | 0.06 | 0.7 | 0.06 | 13247103 | 0.30984449 | DE |
| 52 | 0.3175 | 604.761904762 | 0.0525 | 0.7 | 0.0375 | 9236943 | 0.24078975 | DE |
| 156 | -0.045 | -10.843373494 | 0.415 | 0.7 | 0.0375 | 7467956 | 0.17588211 | DE |
| 260 | 0.12 | 48 | 0.25 | 1.425 | 0.0375 | 8397293 | 0.38899647 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730741400 | 0.4099999 | -0.03 | -6.82 | 0.44 | 0.44 | 0.4099999 | 23924537 |
| 1730482200 | 0.44 | -0.04 | -8.33 | 0.48 | 0.48 | 0.44 | 20828587 |
| 1730395800 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 1320697 |
| 1730309400 | 0.48 | 0.015 | 3.23 | 0.465 | 0.485 | 0.465 | 5949908 |
| 1730223000 | 0.465 | -0.03 | -6.06 | 0.495 | 0.495 | 0.465 | 6467981 |
| 1730136600 | 0.495 | 0.01 | 2.06 | 0.485 | 0.505 | 0.485 | 14341174 |
| 1729873800 | 0.485 | -0.02 | -3.96 | 0.505 | 0.515 | 0.475 | 19179923 |
| 1729787400 | 0.505 | -0.045 | -8.18 | 0.55 | 0.58 | 0.48 | 45642656 |
| 1729701000 | 0.55 | 0.025 | 4.76 | 0.55 | 0.55 | 0.525 | 16996995 |
| 1729614600 | 0.525 | 0.05 | 10.53 | 0.475 | 0.525 | 0.475 | 45361160 |
| 1729528200 | 0.475 | -0.025 | -5.00 | 0.5 | 0.5 | 0.475 | 24106824 |
| 1729269000 | 0.5 | -0.05 | -9.09 | 0.675 | 0.675 | 0.475 | 106817664 |
| 1729182600 | 0.55 | 0.05 | 10.00 | 0.505 | 0.7 | 0.5 | 39087871 |
| 1729096200 | 0.5 | 0 | 0.00 | 0.505 | 0.505 | 0.5 | 1946646 |
| 1729009800 | 0.5 | 0.005 | 1.01 | 0.5 | 0.5 | 0.495 | 1562282 |
| 1728923400 | 0.495 | 0.035 | 7.61 | 0.5 | 0.5 | 0.495 | 4682189 |
| 1728664200 | 0.46 | -0.02 | -4.17 | 0.495 | 0.5 | 0.46 | 6623244 |
| 1728577800 | 0.48 | -0.015 | -3.03 | 0.495 | 0.495 | 0.48 | 2227391 |
| 1728491400 | 0.495 | -0.005 | -1.00 | 0.495 | 0.495 | 0.495 | 7488121 |
| 1728405000 | 0.5 | 0.025 | 5.26 | 0.475 | 0.5 | 0.475 | 17203772 |
| 1728318600 | 0.475 | 0.025 | 5.56 | 0.45 | 0.475 | 0.45 | 7367540 |
| 1728059400 | 0.45 | 0 | 0.00 | 0.435 | 0.45 | 0.435 | 2860040 |
| 1727973000 | 0.45 | 0.02 | 4.65 | 0.43 | 0.45 | 0.43 | 2715651 |
| 1727886600 | 0.43 | 0.01 | 2.38 | 0.425 | 0.43 | 0.405 | 4519645 |
| 1727800200 | 0.42 | -0.015 | -3.45 | 0.435 | 0.435 | 0.42 | 1563970 |
| 1727713800 | 0.435 | -0.02 | -4.40 | 0.455 | 0.455 | 0.435 | 10913949 |
| 1727454600 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 4222881 |
| 1727368200 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.44 | 862336 |
| 1727281800 | 0.455 | -0.025 | -5.21 | 0.48 | 0.48 | 0.2385 | 7134077 |
| 1727195400 | 0.48 | -0.01 | -2.04 | 0.49 | 0.49 | 0.48 | 2346934 |
| 1727109000 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.48 | 1113326 |
| 1726849800 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 6061830 |
| 1726763400 | 0.49 | 0.01 | 2.08 | 0.465 | 0.49 | 0.465 | 3999829 |
| 1726677000 | 0.48 | 0.015 | 3.23 | 0.465 | 0.48 | 0.465 | 3678087 |
| 1726590600 | 0.465 | -0.015 | -3.13 | 0.49 | 0.49 | 0.46 | 8326899 |
| 1726504200 | 0.48 | 0.058 | 13.74 | 0.44 | 0.525 | 0.44 | 35147230 |
| 1726245000 | 0.422 | 0.072 | 20.57 | 0.35 | 0.475 | 0.35 | 62501057 |
| 1726158600 | 0.35 | 0 | 0.00 | 0.35 | 0.364 | 0.35 | 921432 |
| 1726072200 | 0.35 | -0.01 | -2.78 | 0.3449999 | 0.36 | 0.34 | 9838256 |
| 1725985800 | 0.36 | 0.025 | 7.46 | 0.34 | 0.36 | 0.335 | 10545102 |
| 1725899400 | 0.335 | 0.005 | 1.52 | 0.33 | 0.335 | 0.33 | 11729900 |
| 1725640200 | 0.33 | 0 | 0.00 | 0.33 | 0.338 | 0.33 | 941247 |
| 1725553800 | 0.33 | 0.025 | 8.20 | 0.305 | 0.33 | 0.305 | 2492907 |
| 1725467400 | 0.305 | 0.005 | 1.67 | 0.3 | 0.305 | 0.3 | 1577041 |
| 1725381000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 3325565 |
| 1725294600 | 0.3 | 0.0150001 | 5.26 | 0.2849999 | 0.3 | 0.2849999 | 15987053 |
| 1725035400 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 2669231 |
| 1724949000 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 473887 |
| 1724862600 | 0.2849999 | 0.0049999 | 1.79 | 0.275 | 0.2849999 | 0.267 | 4015113 |
| 1724776200 | 0.28 | 0 | 0.00 | 0.275 | 0.28 | 0.251 | 1551762 |
| 1724430600 | 0.28 | 0 | 0.00 | 0.275 | 0.28 | 0.275 | 1077629 |
| 1724344200 | 0.28 | 0 | 0.00 | 0.275 | 0.28 | 0.275 | 2067079 |
| 1724257800 | 0.28 | 0.005 | 1.82 | 0.27 | 0.28 | 0.27 | 2964055 |
| 1724171400 | 0.275 | -0.015 | -5.17 | 0.29 | 0.29 | 0.275 | 6583398 |
| 1724085000 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 2178177 |
| 1723825800 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 2053979 |
| 1723739400 | 0.29 | -0.005 | -1.69 | 0.295 | 0.295 | 0.29 | 1064229 |
| 1723653000 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 5370100 |
| 1723566600 | 0.295 | 0.015 | 5.36 | 0.26 | 0.295 | 0.26 | 5296747 |
| 1723480200 | 0.28 | 0.04 | 16.67 | 0.245 | 0.28 | 0.237 | 10909310 |
| 1723221000 | 0.24 | 0.01 | 4.35 | 0.23 | 0.24 | 0.23 | 2500000 |
| 1723134600 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 266166 |
| 1723048200 | 0.23 | 0.005 | 2.22 | 0.225 | 0.23 | 0.214 | 1556506 |
| 1722961800 | 0.225 | 0.015 | 7.14 | 0.21 | 0.225 | 0.21 | 11970565 |
| 1722875400 | 0.21 | -0.005 | -2.33 | 0.21 | 0.21 | 0.21 | 766465 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
