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 | -0.05 | -3.16455696203 | 1.58 | 1.62 | 1.495 | 329883 | 1.5693122 | DE |
| 4 | -0.265 | -14.7632311978 | 1.795 | 1.81 | 1.495 | 390534 | 1.64156717 | DE |
| 12 | -0.01 | -0.649350649351 | 1.54 | 1.81 | 1.495 | 295236 | 1.64097482 | DE |
| 26 | -0.12 | -7.27272727273 | 1.65 | 1.81 | 1.48 | 255736 | 1.62294096 | DE |
| 52 | 0.02 | 1.32450331126 | 1.51 | 1.81 | 1.305 | 301696 | 1.54965849 | DE |
| 156 | -0.5 | -24.6305418719 | 2.03 | 2.16 | 1.27 | 400383 | 1.63098426 | DE |
| 260 | -0.16 | -9.4674556213 | 1.69 | 3.16 | 0.92 | 605272 | 1.90529014 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741842900 | 1.53 | -0.02 | -0.97 | 1.555 | 1.57 | 1.525 | 300450 |
| 1741756500 | 1.545 | -0.01 | -0.64 | 1.55 | 1.56 | 1.5175 | 351986 |
| 1741670100 | 1.555 | -0.04 | -2.51 | 1.58 | 1.58 | 1.54 | 304912 |
| 1741583700 | 1.595 | 0.02 | 1.27 | 1.57 | 1.62 | 1.565 | 427688 |
| 1741324500 | 1.575 | 0 | 0.32 | 1.55 | 1.58 | 1.545 | 309332 |
| 1741238100 | 1.57 | -0.03 | -1.88 | 1.58 | 1.58 | 1.55 | 255496 |
| 1741151700 | 1.6 | -0.02 | -1.23 | 1.625 | 1.625 | 1.595 | 315690 |
| 1741065300 | 1.62 | 0.05 | 3.18 | 1.595 | 1.6325 | 1.57 | 597563 |
| 1740978900 | 1.57 | -0.03 | -1.88 | 1.6299999 | 1.6299999 | 1.545 | 493595 |
| 1740719700 | 1.6 | -0.09 | -5.33 | 1.7 | 1.7 | 1.565 | 1314433 |
| 1740633300 | 1.69 | 0 | 0.00 | 1.69 | 1.705 | 1.68 | 416615 |
| 1740546900 | 1.69 | 0 | 0.00 | 1.7 | 1.705 | 1.685 | 197559 |
| 1740460500 | 1.69 | 0.02 | 1.20 | 1.67 | 1.6975 | 1.66 | 227587 |
| 1740374100 | 1.67 | 0.02 | 1.52 | 1.645 | 1.69 | 1.6299999 | 329500 |
| 1740114900 | 1.645 | -0.04 | -2.08 | 1.68 | 1.69 | 1.6399999 | 300966 |
| 1740028500 | 1.68 | -0.01 | -0.30 | 1.69 | 1.69 | 1.65 | 499658 |
| 1739942100 | 1.685 | -0.09 | -5.07 | 1.765 | 1.765 | 1.68 | 464246 |
| 1739855700 | 1.775 | -0.02 | -0.98 | 1.79 | 1.795 | 1.77 | 278917 |
| 1739769300 | 1.7925 | 0.01 | 0.70 | 1.785 | 1.795 | 1.77 | 191845 |
| 1739510100 | 1.78 | -0.02 | -1.11 | 1.795 | 1.8 | 1.77 | 300893 |
| 1739423700 | 1.8 | 0.02 | 0.84 | 1.795 | 1.81 | 1.785 | 232197 |
| 1739337300 | 1.785 | 0 | 0.00 | 1.78 | 1.795 | 1.755 | 434094 |
| 1739250900 | 1.785 | -0.02 | -0.83 | 1.8 | 1.8 | 1.78 | 268486 |
| 1739164500 | 1.8 | 0.03 | 1.69 | 1.77 | 1.81 | 1.765 | 1002793 |
| 1738905300 | 1.77 | 0.02 | 1.14 | 1.76 | 1.775 | 1.73 | 302847 |
| 1738818900 | 1.75 | 0.04 | 2.34 | 1.715 | 1.76 | 1.7 | 333331 |
| 1738732500 | 1.71 | 0.05 | 3.01 | 1.655 | 1.715 | 1.655 | 630432 |
| 1738646100 | 1.66 | 0.01 | 0.61 | 1.67 | 1.675 | 1.6475 | 259137 |
| 1738559700 | 1.65 | -0.01 | -0.60 | 1.65 | 1.6625 | 1.625 | 266628 |
| 1738300500 | 1.66 | 0.01 | 0.61 | 1.6399999 | 1.675 | 1.6399999 | 504101 |
| 1738214100 | 1.65 | 0.04 | 2.48 | 1.605 | 1.66 | 1.605 | 360831 |
| 1738127700 | 1.61 | 0.05 | 3.37 | 1.56 | 1.61 | 1.525 | 441850 |
| 1738041300 | 1.5575 | 0.01 | 0.48 | 1.55 | 1.57 | 1.54 | 111045 |
| 1737695700 | 1.55 | -0 | -0.16 | 1.555 | 1.5674999 | 1.55 | 199793 |
| 1737609300 | 1.5525 | -0.01 | -0.48 | 1.57 | 1.57 | 1.545 | 127980 |
| 1737522900 | 1.56 | 0.01 | 0.32 | 1.56 | 1.57 | 1.545 | 141637 |
| 1737436500 | 1.555 | 0.04 | 2.98 | 1.525 | 1.56 | 1.525 | 163473 |
| 1737350100 | 1.51 | -0.03 | -1.95 | 1.56 | 1.565 | 1.51 | 250333 |
| 1737090900 | 1.54 | -0.01 | -0.81 | 1.55 | 1.5625 | 1.5325 | 164633 |
| 1737004500 | 1.5525 | 0.02 | 1.14 | 1.55 | 1.57 | 1.542 | 125278 |
| 1736918100 | 1.535 | -0.01 | -0.65 | 1.55 | 1.55 | 1.53 | 148101 |
| 1736831700 | 1.545 | 0.01 | 0.98 | 1.52 | 1.55 | 1.52 | 137268 |
| 1736745300 | 1.53 | -0.04 | -2.55 | 1.59 | 1.595 | 1.52 | 179326 |
| 1736486100 | 1.57 | -0.01 | -0.63 | 1.59 | 1.5925 | 1.565 | 66952 |
| 1736399700 | 1.58 | 0.03 | 1.94 | 1.55 | 1.59 | 1.55 | 246845 |
| 1736313300 | 1.55 | -0 | -0.16 | 1.55 | 1.56 | 1.55 | 139391 |
| 1736226900 | 1.5525 | 0.01 | 0.65 | 1.55 | 1.56 | 1.54 | 165740 |
| 1736140500 | 1.5425 | 0.02 | 1.15 | 1.55 | 1.55 | 1.53 | 451620 |
| 1735881300 | 1.525 | -0.02 | -0.97 | 1.55 | 1.5674999 | 1.52 | 160037 |
| 1735794900 | 1.54 | 0.03 | 1.99 | 1.51 | 1.54 | 1.51 | 116299 |
| 1735617660 | 1.51 | -0.02 | -1.31 | 1.54 | 1.54 | 1.51 | 14971 |
| 1735535700 | 1.53 | 0 | 0.16 | 1.52 | 1.535 | 1.51 | 130537 |
| 1735276500 | 1.5275 | 0.02 | 1.16 | 1.5 | 1.53 | 1.5 | 98662 |
| 1735014060 | 1.51 | 0 | 0.00 | 1.52 | 1.5225 | 1.5049999 | 17728 |
| 1734930900 | 1.51 | -0.01 | -0.33 | 1.52 | 1.535 | 1.51 | 89698 |
| 1734671700 | 1.5149999 | -0.02 | -1.30 | 1.51 | 1.5275 | 1.495 | 182100 |
| 1734585300 | 1.535 | 0.01 | 0.66 | 1.54 | 1.54 | 1.5149999 | 288557 |
| 1734498900 | 1.525 | 0.02 | 1.33 | 1.52 | 1.5275 | 1.49 | 135834 |
| 1734412500 | 1.5049999 | -0.01 | -0.33 | 1.51 | 1.53 | 1.5 | 163695 |
| 1734326100 | 1.51 | -0.03 | -1.63 | 1.56 | 1.56 | 1.5 | 218029 |
| 1734066900 | 1.535 | 0.01 | 0.99 | 1.56 | 1.56 | 1.51 | 141211 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
