News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 0.884955752212 | 0.565 | 0.58 | 0.565 | 491602 | 0.57302957 | DE |
| 4 | 0.015 | 2.7027027027 | 0.555 | 0.58 | 0.55 | 551842 | 0.56385392 | DE |
| 12 | 0.085 | 17.5257731959 | 0.485 | 0.58 | 0.48 | 564361 | 0.53484593 | DE |
| 26 | 0.055 | 10.6796116505 | 0.515 | 0.58 | 0.47 | 496794 | 0.5138407 | DE |
| 52 | -0.02 | -3.38983050847 | 0.59 | 0.595 | 0.465 | 583220 | 0.51945825 | DE |
| 156 | -0.915 | -61.6161616162 | 1.485 | 1.505 | 0.465 | 897770 | 0.67930793 | DE |
| 260 | -2.08 | -78.4905660377 | 2.65 | 2.71 | 0.465 | 1154181 | 1.07621052 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739769300 | 0.5699999 | 0 | 0.00 | 0.575 | 0.575 | 0.5699999 | 405294 |
| 1739510100 | 0.5699999 | -0.005 | -0.87 | 0.58 | 0.58 | 0.5699999 | 178391 |
| 1739423700 | 0.575 | 0 | 0.00 | 0.5699999 | 0.575 | 0.5699999 | 183831 |
| 1739337300 | 0.575 | 0.0050001 | 0.88 | 0.575 | 0.575 | 0.5699999 | 1305512 |
| 1739250900 | 0.5699999 | 0 | 0.00 | 0.575 | 0.575 | 0.5699999 | 118508 |
| 1739164500 | 0.5699999 | 0 | 0.00 | 0.5649999 | 0.575 | 0.5649999 | 671766 |
| 1738905300 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.56 | 313810 |
| 1738818900 | 0.5699999 | 0 | 0.00 | 0.5649999 | 0.5699999 | 0.5649999 | 232962 |
| 1738732500 | 0.5699999 | -0.002 | -0.35 | 0.575 | 0.575 | 0.5699999 | 590788 |
| 1738646100 | 0.5719999 | 0.002 | 0.35 | 0.5649999 | 0.575 | 0.5649999 | 504899 |
| 1738559700 | 0.5699999 | 0.005 | 0.88 | 0.5699999 | 0.5699999 | 0.5649999 | 151753 |
| 1738300500 | 0.5649999 | 0.0049999 | 0.89 | 0.5649999 | 0.5699999 | 0.555 | 580238 |
| 1738214100 | 0.56 | -0.0025 | -0.44 | 0.56 | 0.5649999 | 0.555 | 2140379 |
| 1738127700 | 0.5625 | 0.0025 | 0.45 | 0.555 | 0.5625 | 0.555 | 515033 |
| 1738041300 | 0.56 | 0.005 | 0.90 | 0.555 | 0.56 | 0.555 | 463406 |
| 1737695700 | 0.555 | -0.0025 | -0.45 | 0.56 | 0.56 | 0.555 | 118049 |
| 1737609300 | 0.5575 | 0.0025 | 0.45 | 0.555 | 0.56 | 0.555 | 526376 |
| 1737522900 | 0.555 | 0.005 | 0.91 | 0.55 | 0.56 | 0.55 | 777226 |
| 1737436500 | 0.55 | -0.0025 | -0.45 | 0.55 | 0.555 | 0.55 | 250508 |
| 1737350100 | 0.5525 | -0.0025 | -0.45 | 0.555 | 0.555 | 0.55 | 861564 |
| 1737090900 | 0.555 | 0.015 | 2.78 | 0.54 | 0.555 | 0.54 | 2345810 |
| 1737004500 | 0.54 | 0.005 | 0.93 | 0.54 | 0.5425 | 0.535 | 474272 |
| 1736918100 | 0.535 | 0.003 | 0.56 | 0.53 | 0.54 | 0.53 | 355791 |
| 1736831700 | 0.532 | 0 | 0.00 | 0.54 | 0.54 | 0.53 | 176279 |
| 1736745300 | 0.532 | -0.003 | -0.56 | 0.535 | 0.535 | 0.53 | 167370 |
| 1736486100 | 0.535 | -0.005 | -0.93 | 0.54 | 0.54 | 0.535 | 165737 |
| 1736399700 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.535 | 200446 |
| 1736313300 | 0.54 | 0.005 | 0.93 | 0.535 | 0.5425 | 0.535 | 240456 |
| 1736226900 | 0.535 | 0.005 | 0.94 | 0.535 | 0.54 | 0.53 | 641251 |
| 1736140500 | 0.53 | -0.005 | -0.93 | 0.54 | 0.54 | 0.53 | 685188 |
| 1735881300 | 0.535 | -0.01 | -1.83 | 0.54 | 0.545 | 0.535 | 394664 |
| 1735794900 | 0.545 | 0 | 0.00 | 0.54 | 0.545 | 0.5375 | 295091 |
| 1735617660 | 0.545 | 0.01 | 1.87 | 0.54 | 0.545 | 0.535 | 532303 |
| 1735535700 | 0.535 | 0.0025 | 0.47 | 0.535 | 0.54 | 0.525 | 1002386 |
| 1735276500 | 0.5325 | -0.0025 | -0.47 | 0.53 | 0.54 | 0.525 | 632109 |
| 1735014060 | 0.535 | 0.01 | 1.90 | 0.52 | 0.535 | 0.52 | 476260 |
| 1734930900 | 0.525 | 0 | 0.00 | 0.52 | 0.525 | 0.515 | 466558 |
| 1734671700 | 0.525 | 0.025 | 5.00 | 0.505 | 0.525 | 0.505 | 1467981 |
| 1734585300 | 0.5 | -0.005 | -0.99 | 0.5 | 0.507 | 0.5 | 354555 |
| 1734498900 | 0.505 | 0.005 | 1.00 | 0.5 | 0.51 | 0.5 | 147888 |
| 1734412500 | 0.5 | -0.005 | -0.99 | 0.505 | 0.51 | 0.5 | 311660 |
| 1734326100 | 0.505 | -0.0025 | -0.49 | 0.505 | 0.51 | 0.5 | 391882 |
| 1734066900 | 0.5074999 | 0.0024999 | 0.50 | 0.5 | 0.51 | 0.5 | 146790 |
| 1733980500 | 0.505 | -0.0025 | -0.49 | 0.51 | 0.51 | 0.5 | 307087 |
| 1733894100 | 0.5074999 | -0.0025 | -0.49 | 0.51 | 0.51 | 0.505 | 379656 |
| 1733807700 | 0.51 | 0 | 0.00 | 0.505 | 0.51 | 0.5 | 134831 |
| 1733721300 | 0.51 | -0.005 | -0.97 | 0.505 | 0.51 | 0.5 | 135928 |
| 1733462100 | 0.515 | 0.005 | 0.98 | 0.505 | 0.515 | 0.505 | 853654 |
| 1733375700 | 0.51 | 0.005 | 0.99 | 0.51 | 0.51 | 0.5 | 149994 |
| 1733289300 | 0.505 | 0 | 0.00 | 0.5 | 0.505 | 0.5 | 115896 |
| 1733202900 | 0.505 | 0 | 0.00 | 0.505 | 0.51 | 0.5 | 556762 |
| 1733116500 | 0.505 | 0 | 0.00 | 0.495 | 0.505 | 0.495 | 397310 |
| 1732857300 | 0.505 | -0.002 | -0.39 | 0.51 | 0.51 | 0.5 | 329721 |
| 1732770900 | 0.507 | 0.005 | 1.00 | 0.5 | 0.51 | 0.495 | 692035 |
| 1732684500 | 0.502 | 0.002 | 0.40 | 0.5 | 0.505 | 0.495 | 1795723 |
| 1732598100 | 0.5 | 0.01 | 2.04 | 0.495 | 0.5 | 0.485 | 1353740 |
| 1732511700 | 0.49 | 0.01 | 2.08 | 0.485 | 0.49 | 0.48 | 1844137 |
| 1732252500 | 0.48 | 0 | 0.00 | 0.475 | 0.4825 | 0.475 | 112413 |
| 1732166100 | 0.48 | 0 | 0.00 | 0.48 | 0.4825 | 0.475 | 264073 |
| 1732079700 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.475 | 358623 |
| 1731993300 | 0.48 | 0.0025 | 0.52 | 0.48 | 0.48 | 0.4775 | 114760 |
| 1731906900 | 0.4775 | -0.0025 | -0.52 | 0.48 | 0.49 | 0.475 | 208688 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
