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 | 0.01 | 0.884955752212 | 1.13 | 1.18 | 1.13 | 484974 | 1.15681337 | DE |
| 4 | -0.06 | -5 | 1.2 | 1.2 | 1.035 | 421837 | 1.13094274 | DE |
| 12 | -0.03 | -2.5641025641 | 1.17 | 1.2525 | 1.035 | 512725 | 1.16420879 | DE |
| 26 | -0.015 | -1.2987012987 | 1.155 | 1.36 | 1.025 | 677295 | 1.19494198 | DE |
| 52 | 0.08 | 7.54716981132 | 1.06 | 1.36 | 1.025 | 783274 | 1.16496085 | DE |
| 156 | -0.075 | -6.17283950617 | 1.215 | 1.36 | 0.945 | 1036126 | 1.12610259 | DE |
| 260 | -0.075 | -6.17283950617 | 1.215 | 1.36 | 0.945 | 1036126 | 1.12610259 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737695700 | 1.1399999 | -0.01 | -0.44 | 1.135 | 1.15 | 1.135 | 282772 |
| 1737609300 | 1.145 | -0.02 | -1.72 | 1.16 | 1.16 | 1.1299999 | 520810 |
| 1737522900 | 1.165 | 0 | 0.00 | 1.175 | 1.1775 | 1.155 | 420798 |
| 1737436500 | 1.165 | 0.03 | 2.19 | 1.15 | 1.18 | 1.15 | 614699 |
| 1737350100 | 1.1399999 | -0.03 | -2.15 | 1.16 | 1.165 | 1.1399999 | 385462 |
| 1737090900 | 1.165 | 0.02 | 1.75 | 1.15 | 1.17 | 1.145 | 493162 |
| 1737004500 | 1.145 | 0.02 | 1.78 | 1.1299999 | 1.16 | 1.1299999 | 510747 |
| 1736918100 | 1.125 | 0.02 | 2.27 | 1.115 | 1.1375 | 1.105 | 296519 |
| 1736831700 | 1.1 | 0.07 | 6.28 | 1.09 | 1.11 | 1.085 | 519429 |
| 1736745300 | 1.035 | -0.1 | -8.41 | 1.11 | 1.115 | 1.035 | 581607 |
| 1736486100 | 1.1299999 | 0.02 | 1.80 | 1.105 | 1.135 | 1.105 | 405791 |
| 1736399700 | 1.11 | -0.02 | -1.77 | 1.1399999 | 1.1399999 | 1.105 | 461192 |
| 1736313300 | 1.1299999 | -0.01 | -0.88 | 1.16 | 1.16 | 1.1299999 | 566432 |
| 1736226900 | 1.1399999 | 0 | 0.00 | 1.15 | 1.155 | 1.1399999 | 187225 |
| 1736140500 | 1.1399999 | 0 | 0.00 | 1.15 | 1.16 | 1.1399999 | 214959 |
| 1735881300 | 1.1399999 | 0.01 | 0.88 | 1.11 | 1.145 | 1.11 | 366520 |
| 1735794900 | 1.1299999 | 0.03 | 2.73 | 1.105 | 1.1299999 | 1.105 | 433350 |
| 1735617660 | 1.1 | -0.05 | -4.35 | 1.1525 | 1.155 | 1.1 | 409684 |
| 1735535700 | 1.15 | -0.04 | -2.95 | 1.165 | 1.165 | 1.1399999 | 331916 |
| 1735276500 | 1.185 | -0.01 | -0.84 | 1.2 | 1.2 | 1.185 | 393573 |
| 1735014060 | 1.195 | 0.04 | 3.02 | 1.16 | 1.195 | 1.16 | 111148 |
| 1734930900 | 1.16 | -0.01 | -0.43 | 1.16 | 1.17 | 1.155 | 465431 |
| 1734671700 | 1.165 | 0.01 | 0.87 | 1.15 | 1.17 | 1.15 | 1329709 |
| 1734585300 | 1.155 | 0.01 | 0.87 | 1.165 | 1.165 | 1.1299999 | 1211522 |
| 1734498900 | 1.145 | 0.02 | 1.33 | 1.135 | 1.17 | 1.1299999 | 1648398 |
| 1734412500 | 1.1299999 | 0 | 0.44 | 1.12 | 1.1299999 | 1.12 | 488128 |
| 1734326100 | 1.125 | -0.02 | -1.75 | 1.125 | 1.1399999 | 1.12 | 370346 |
| 1734066900 | 1.145 | -0.01 | -0.43 | 1.155 | 1.16 | 1.135 | 307298 |
| 1733980500 | 1.15 | 0 | 0.44 | 1.16 | 1.17 | 1.135 | 764093 |
| 1733894100 | 1.145 | -0.01 | -0.87 | 1.16 | 1.175 | 1.145 | 676414 |
| 1733807700 | 1.155 | -0.01 | -0.43 | 1.165 | 1.175 | 1.1299999 | 1295303 |
| 1733721300 | 1.16 | -0.01 | -0.43 | 1.165 | 1.175 | 1.145 | 798916 |
| 1733462100 | 1.165 | -0.04 | -2.92 | 1.205 | 1.205 | 1.165 | 548826 |
| 1733375700 | 1.2 | 0.02 | 2.13 | 1.17 | 1.22 | 1.17 | 768068 |
| 1733289300 | 1.175 | -0.02 | -1.67 | 1.195 | 1.2 | 1.165 | 508245 |
| 1733202900 | 1.195 | -0.01 | -0.42 | 1.19 | 1.21 | 1.19 | 420062 |
| 1733116500 | 1.2 | -0.02 | -1.23 | 1.21 | 1.215 | 1.195 | 233026 |
| 1732857300 | 1.215 | -0.01 | -0.82 | 1.23 | 1.23 | 1.21 | 244522 |
| 1732770900 | 1.225 | 0.02 | 1.24 | 1.2 | 1.23 | 1.2 | 266333 |
| 1732684500 | 1.21 | 0.01 | 1.26 | 1.225 | 1.225 | 1.19 | 210826 |
| 1732598100 | 1.195 | 0.02 | 1.27 | 1.18 | 1.21 | 1.18 | 373692 |
| 1732511700 | 1.18 | 0.01 | 0.85 | 1.17 | 1.2 | 1.17 | 943552 |
| 1732252500 | 1.17 | 0 | 0.00 | 1.225 | 1.225 | 1.165 | 741297 |
| 1732166100 | 1.17 | -0.02 | -1.27 | 1.17 | 1.19 | 1.17 | 375449 |
| 1732079700 | 1.185 | -0.03 | -2.07 | 1.205 | 1.21 | 1.185 | 471578 |
| 1731993300 | 1.21 | -0.01 | -0.41 | 1.205 | 1.23 | 1.205 | 342950 |
| 1731906900 | 1.215 | -0.02 | -1.62 | 1.245 | 1.2525 | 1.215 | 556090 |
| 1731647700 | 1.235 | 0.02 | 1.23 | 1.22 | 1.245 | 1.215 | 340306 |
| 1731561300 | 1.22 | 0.01 | 0.83 | 1.215 | 1.22 | 1.2 | 215532 |
| 1731474900 | 1.21 | -0.01 | -0.82 | 1.24 | 1.24 | 1.2024999 | 275658 |
| 1731388500 | 1.22 | 0 | 0.00 | 1.22 | 1.235 | 1.205 | 335234 |
| 1731302100 | 1.22 | 0 | 0.41 | 1.21 | 1.2275 | 1.21 | 419950 |
| 1731042900 | 1.215 | 0.04 | 3.18 | 1.18 | 1.215 | 1.18 | 803074 |
| 1730956500 | 1.1775 | 0 | 0.21 | 1.19 | 1.19 | 1.155 | 654860 |
| 1730870100 | 1.175 | -0.02 | -1.26 | 1.225 | 1.225 | 1.17 | 597212 |
| 1730783700 | 1.19 | 0.01 | 0.85 | 1.165 | 1.1924999 | 1.165 | 255784 |
| 1730697300 | 1.18 | -0.01 | -0.42 | 1.225 | 1.225 | 1.175 | 291004 |
| 1730438100 | 1.185 | -0.02 | -1.25 | 1.2 | 1.205 | 1.18 | 214685 |
| 1730351700 | 1.2 | 0.01 | 0.84 | 1.17 | 1.22 | 1.17 | 757722 |
| 1730265300 | 1.19 | -0.01 | -0.83 | 1.185 | 1.2125 | 1.18 | 363979 |
| 1730178900 | 1.2 | -0.02 | -1.64 | 1.23 | 1.23 | 1.18 | 390353 |
| 1730092500 | 1.22 | -0.02 | -1.61 | 1.23 | 1.235 | 1.21 | 334876 |
| 1729833300 | 1.24 | 0.01 | 0.81 | 1.23 | 1.2549999 | 1.2225 | 576544 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
