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 | -0.03 | -2.5641025641 | 1.17 | 1.175 | 1.135 | 1049953 | 1.14861514 | DE |
| 4 | -0.04 | -3.38983050847 | 1.18 | 1.2 | 1.105 | 782144 | 1.14903705 | DE |
| 12 | 0 | 0 | 1.14 | 1.2 | 1.105 | 700530 | 1.14833103 | DE |
| 26 | 0.09 | 8.57142857143 | 1.05 | 1.28 | 1.03 | 893513 | 1.14103431 | DE |
| 52 | -0.075 | -6.17283950617 | 1.215 | 1.32 | 0.945 | 1232125 | 1.10565536 | DE |
| 156 | -0.075 | -6.17283950617 | 1.215 | 1.32 | 0.945 | 1232125 | 1.10565536 | DE |
| 260 | -0.075 | -6.17283950617 | 1.215 | 1.32 | 0.945 | 1232125 | 1.10565536 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721369700 | 1.16 | 0.01 | 1.31 | 1.15 | 1.16 | 1.135 | 853747 |
| 1721283300 | 1.145 | 0 | 0.00 | 1.145 | 1.16 | 1.1425 | 634844 |
| 1721196900 | 1.145 | 0 | 0.00 | 1.1399999 | 1.15 | 1.1399999 | 1547764 |
| 1721110500 | 1.145 | -0.02 | -1.72 | 1.16 | 1.165 | 1.1399999 | 1904790 |
| 1721024100 | 1.165 | 0.01 | 0.87 | 1.17 | 1.175 | 1.155 | 308622 |
| 1720764900 | 1.155 | 0.02 | 1.76 | 1.145 | 1.165 | 1.1399999 | 637971 |
| 1720678500 | 1.135 | 0.02 | 1.79 | 1.1299999 | 1.145 | 1.125 | 476989 |
| 1720592100 | 1.115 | -0.02 | -1.33 | 1.125 | 1.1299999 | 1.105 | 856976 |
| 1720505700 | 1.1299999 | 0 | 0.44 | 1.125 | 1.1399999 | 1.125 | 290440 |
| 1720419300 | 1.125 | 0.01 | 0.90 | 1.1299999 | 1.1399999 | 1.12 | 652758 |
| 1720160100 | 1.115 | -0.01 | -0.89 | 1.125 | 1.1299999 | 1.115 | 295202 |
| 1720073700 | 1.125 | 0 | 0.45 | 1.12 | 1.1299999 | 1.11 | 792530 |
| 1719987300 | 1.12 | -0.01 | -0.44 | 1.135 | 1.135 | 1.105 | 849787 |
| 1719900900 | 1.125 | -0.01 | -0.88 | 1.1399999 | 1.1399999 | 1.12 | 470130 |
| 1719814500 | 1.135 | -0.03 | -2.16 | 1.15 | 1.16 | 1.135 | 345740 |
| 1719555300 | 1.16 | -0.03 | -2.52 | 1.135 | 1.16 | 1.135 | 1952670 |
| 1719468900 | 1.19 | 0 | 0.42 | 1.19 | 1.19 | 1.165 | 1034250 |
| 1719382500 | 1.185 | -0 | -0.21 | 1.19 | 1.195 | 1.175 | 682126 |
| 1719296100 | 1.1875 | 0.01 | 1.06 | 1.18 | 1.2 | 1.1725 | 776984 |
| 1719209700 | 1.175 | -0.01 | -0.42 | 1.18 | 1.19 | 1.17 | 278564 |
| 1718950500 | 1.18 | 0.02 | 1.72 | 1.16 | 1.185 | 1.16 | 1614352 |
| 1718864100 | 1.16 | 0.02 | 1.75 | 1.16 | 1.1775 | 1.1399999 | 523628 |
| 1718777700 | 1.1399999 | -0.02 | -1.30 | 1.15 | 1.16 | 1.125 | 1184009 |
| 1718691300 | 1.155 | 0.02 | 1.32 | 1.1399999 | 1.165 | 1.12 | 1057278 |
| 1718604900 | 1.1399999 | 0.01 | 1.33 | 1.1399999 | 1.145 | 1.12 | 677021 |
| 1718345700 | 1.125 | -0.01 | -1.10 | 1.1399999 | 1.15 | 1.125 | 780048 |
| 1718259300 | 1.1375 | 0 | 0.22 | 1.135 | 1.155 | 1.125 | 806022 |
| 1718172900 | 1.135 | 0.01 | 0.89 | 1.12 | 1.135 | 1.11 | 555626 |
| 1718086500 | 1.125 | -0.03 | -2.17 | 1.15 | 1.17 | 1.12 | 1143901 |
| 1717740900 | 1.15 | -0.02 | -1.71 | 1.17 | 1.1725 | 1.15 | 712050 |
| 1717654500 | 1.17 | -0 | -0.21 | 1.18 | 1.18 | 1.145 | 482787 |
| 1717568100 | 1.1725 | 0.05 | 4.69 | 1.12 | 1.175 | 1.12 | 574166 |
| 1717481700 | 1.12 | -0.03 | -2.61 | 1.16 | 1.16 | 1.12 | 591391 |
| 1717395300 | 1.15 | 0.03 | 2.68 | 1.1399999 | 1.15 | 1.1325 | 405008 |
| 1717136100 | 1.12 | -0.01 | -0.88 | 1.1399999 | 1.145 | 1.12 | 1411349 |
| 1717049700 | 1.1299999 | -0.02 | -1.74 | 1.1299999 | 1.155 | 1.12 | 412233 |
| 1716963300 | 1.15 | -0.03 | -2.13 | 1.18 | 1.18 | 1.1325 | 603029 |
| 1716876900 | 1.175 | 0.02 | 1.29 | 1.165 | 1.1825 | 1.16 | 507496 |
| 1716790500 | 1.16 | 0 | 0.43 | 1.16 | 1.165 | 1.1399999 | 190708 |
| 1716531300 | 1.155 | 0.01 | 0.43 | 1.155 | 1.165 | 1.135 | 613784 |
| 1716444900 | 1.15 | -0.01 | -0.43 | 1.15 | 1.165 | 1.1399999 | 406956 |
| 1716358500 | 1.155 | 0.02 | 1.32 | 1.145 | 1.1625 | 1.145 | 671562 |
| 1716272100 | 1.1399999 | -0.01 | -0.65 | 1.145 | 1.15 | 1.1325 | 877197 |
| 1716185700 | 1.1475 | -0.02 | -1.29 | 1.17 | 1.17 | 1.135 | 421032 |
| 1715926500 | 1.1625 | -0.01 | -0.64 | 1.17 | 1.17 | 1.16 | 298349 |
| 1715840100 | 1.17 | 0.03 | 2.63 | 1.15 | 1.1725 | 1.15 | 615003 |
| 1715753700 | 1.1399999 | 0 | 0.44 | 1.135 | 1.15 | 1.125 | 877908 |
| 1715667300 | 1.135 | -0.03 | -2.16 | 1.155 | 1.175 | 1.135 | 547363 |
| 1715580900 | 1.16 | -0.01 | -0.85 | 1.185 | 1.19 | 1.145 | 386742 |
| 1715321700 | 1.17 | 0.01 | 1.30 | 1.17 | 1.175 | 1.155 | 242925 |
| 1715235300 | 1.155 | -0.02 | -1.28 | 1.16 | 1.175 | 1.15 | 426533 |
| 1715148900 | 1.17 | 0 | 0.00 | 1.175 | 1.19 | 1.17 | 768501 |
| 1715062500 | 1.17 | 0.02 | 1.74 | 1.17 | 1.18 | 1.155 | 432645 |
| 1714976100 | 1.15 | 0.01 | 0.88 | 1.1399999 | 1.165 | 1.1399999 | 720651 |
| 1714716900 | 1.1399999 | 0 | 0.22 | 1.1399999 | 1.16 | 1.135 | 672830 |
| 1714630500 | 1.1375 | -0 | -0.22 | 1.16 | 1.16 | 1.135 | 519703 |
| 1714544100 | 1.1399999 | -0.01 | -0.87 | 1.155 | 1.155 | 1.135 | 484345 |
| 1714457700 | 1.15 | 0.01 | 0.88 | 1.1399999 | 1.17 | 1.1399999 | 567330 |
| 1714371300 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1525 | 1.12 | 904950 |
| 1714112100 | 1.1399999 | -0.03 | -2.15 | 1.165 | 1.165 | 1.115 | 627513 |
| 1713939300 | 1.165 | 0.01 | 0.43 | 1.155 | 1.17 | 1.145 | 595702 |
| 1713852900 | 1.16 | -0.01 | -0.43 | 1.165 | 1.185 | 1.1525 | 544510 |
| 1713766500 | 1.165 | 0.03 | 2.19 | 1.145 | 1.165 | 1.135 | 620211 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
