News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 2.69058295964 | 1.115 | 1.145 | 1.115 | 71057 | 1.13221902 | DE |
| 4 | 0.015 | 1.32743362832 | 1.13 | 1.17 | 1.04 | 112620 | 1.12876413 | DE |
| 12 | 0.055 | 5.04587155963 | 1.09 | 1.185 | 1.04 | 101622 | 1.11574335 | DE |
| 26 | 0.105 | 10.0961538462 | 1.04 | 1.185 | 1.035 | 92532 | 1.10575619 | DE |
| 52 | 0.19 | 19.8952879581 | 0.955 | 1.185 | 0.915 | 86730 | 1.05166543 | DE |
| 156 | -0.145 | -11.2403100775 | 1.29 | 1.39 | 0.915 | 86349 | 1.10163595 | DE |
| 260 | 0.275 | 31.6091954023 | 0.87 | 1.4 | 0.7 | 95105 | 1.05335961 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724393700 | 1.145 | 0 | 0.00 | 1.145 | 1.145 | 1.12 | 120696 |
| 1724307300 | 1.145 | 0.01 | 0.44 | 1.15 | 1.15 | 1.12 | 142619 |
| 1724220900 | 1.1399999 | 0.01 | 0.88 | 1.125 | 1.1399999 | 1.12 | 100030 |
| 1724134500 | 1.1299999 | 0.01 | 0.89 | 1.12 | 1.135 | 1.12 | 77003 |
| 1724048100 | 1.12 | -0.01 | -0.44 | 1.125 | 1.1299999 | 1.12 | 6188 |
| 1723788900 | 1.125 | -0.01 | -0.44 | 1.1399999 | 1.1399999 | 1.125 | 30008 |
| 1723702500 | 1.1299999 | 0.02 | 2.26 | 1.115 | 1.135 | 1.115 | 142054 |
| 1723616100 | 1.105 | 0.01 | 0.91 | 1.1 | 1.11 | 1.1 | 76057 |
| 1723529700 | 1.095 | -0.01 | -0.90 | 1.11 | 1.11 | 1.095 | 86730 |
| 1723443300 | 1.105 | 0 | 0.00 | 1.12 | 1.12 | 1.105 | 73850 |
| 1723184100 | 1.105 | -0.02 | -1.78 | 1.11 | 1.12 | 1.1 | 198333 |
| 1723097700 | 1.125 | 0.01 | 0.67 | 1.12 | 1.125 | 1.115 | 854 |
| 1723011300 | 1.1175 | 0.01 | 0.68 | 1.125 | 1.125 | 1.11 | 111913 |
| 1722924900 | 1.11 | -0.04 | -3.48 | 1.09 | 1.125 | 1.04 | 159224 |
| 1722838500 | 1.15 | 0 | 0.44 | 1.1399999 | 1.15 | 1.12 | 160517 |
| 1722579300 | 1.145 | -0.02 | -1.29 | 1.16 | 1.17 | 1.145 | 301464 |
| 1722492900 | 1.16 | 0.01 | 0.87 | 1.15 | 1.16 | 1.15 | 16929 |
| 1722406500 | 1.15 | 0 | 0.44 | 1.1399999 | 1.16 | 1.135 | 227894 |
| 1722320100 | 1.145 | 0.02 | 1.78 | 1.1299999 | 1.145 | 1.1299999 | 115787 |
| 1722233700 | 1.125 | 0 | 0.45 | 1.12 | 1.155 | 1.12 | 196110 |
| 1721974500 | 1.12 | -0.01 | -0.88 | 1.12 | 1.1299999 | 1.12 | 79715 |
| 1721888100 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.12 | 91735 |
| 1721801700 | 1.1299999 | -0.02 | -1.74 | 1.1399999 | 1.145 | 1.125 | 132456 |
| 1721715300 | 1.15 | 0.02 | 1.77 | 1.15 | 1.155 | 1.15 | 25718 |
| 1721628900 | 1.1299999 | -0.01 | -0.88 | 1.135 | 1.135 | 1.1299999 | 3882 |
| 1721369700 | 1.1399999 | -0.01 | -0.87 | 1.135 | 1.145 | 1.135 | 62523 |
| 1721283300 | 1.15 | 0 | 0.00 | 1.1299999 | 1.15 | 1.1299999 | 28102 |
| 1721196900 | 1.15 | 0.01 | 1.32 | 1.125 | 1.15 | 1.125 | 166077 |
| 1721110500 | 1.135 | 0.01 | 0.89 | 1.1299999 | 1.1375 | 1.1299999 | 5661 |
| 1721024100 | 1.125 | -0.02 | -1.32 | 1.145 | 1.15 | 1.125 | 145481 |
| 1720764900 | 1.1399999 | -0.02 | -1.72 | 1.16 | 1.16 | 1.1399999 | 17902 |
| 1720678500 | 1.16 | 0.03 | 3.11 | 1.1425 | 1.16 | 1.135 | 63853 |
| 1720592100 | 1.125 | -0.01 | -0.44 | 1.1299999 | 1.135 | 1.12 | 93709 |
| 1720505700 | 1.1299999 | -0.02 | -1.74 | 1.16 | 1.16 | 1.1299999 | 96995 |
| 1720419300 | 1.15 | 0.02 | 2.22 | 1.1299999 | 1.185 | 1.1299999 | 199854 |
| 1720160100 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 13266 |
| 1720073700 | 1.125 | 0.01 | 0.90 | 1.115 | 1.125 | 1.105 | 77715 |
| 1719987300 | 1.115 | 0.01 | 1.36 | 1.11 | 1.115 | 1.1 | 17819 |
| 1719900900 | 1.1 | 0 | 0.00 | 1.11 | 1.11 | 1.1 | 102000 |
| 1719814500 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 25230 |
| 1719555300 | 1.1 | 0 | 0.00 | 1.1 | 1.12 | 1.095 | 113863 |
| 1719468900 | 1.1 | 0 | 0.00 | 1.11 | 1.12 | 1.095 | 255237 |
| 1719382500 | 1.1 | -0.01 | -0.90 | 1.105 | 1.105 | 1.1 | 100672 |
| 1719296100 | 1.11 | 0.01 | 0.45 | 1.11 | 1.11 | 1.11 | 4344 |
| 1719209700 | 1.105 | -0.01 | -0.45 | 1.11 | 1.11 | 1.105 | 52100 |
| 1718950500 | 1.11 | 0.02 | 1.37 | 1.1 | 1.11 | 1.1 | 146414 |
| 1718864100 | 1.095 | 0 | 0.00 | 1.1 | 1.1 | 1.09 | 103173 |
| 1718777700 | 1.095 | -0.01 | -0.45 | 1.095 | 1.095 | 1.095 | 70320 |
| 1718691300 | 1.1 | 0.01 | 0.46 | 1.1 | 1.1 | 1.095 | 26383 |
| 1718604900 | 1.095 | 0 | 0.00 | 1.095 | 1.1 | 1.09 | 41990 |
| 1718345700 | 1.095 | -0.01 | -0.45 | 1.1 | 1.1 | 1.095 | 71961 |
| 1718259300 | 1.1 | 0.01 | 0.46 | 1.1 | 1.105 | 1.095 | 138870 |
| 1718172900 | 1.095 | 0 | 0.00 | 1.1 | 1.12 | 1.095 | 82294 |
| 1718086500 | 1.095 | 0 | 0.00 | 1.1 | 1.11 | 1.095 | 190475 |
| 1717740900 | 1.095 | 0 | 0.00 | 1.095 | 1.1 | 1.095 | 46676 |
| 1717654500 | 1.095 | 0 | 0.00 | 1.1 | 1.11 | 1.095 | 165191 |
| 1717568100 | 1.095 | 0 | 0.46 | 1.09 | 1.1 | 1.09 | 123653 |
| 1717481700 | 1.09 | 0 | 0.00 | 1.095 | 1.1 | 1.09 | 281748 |
| 1717395300 | 1.09 | -0.01 | -0.46 | 1.1 | 1.11 | 1.09 | 136852 |
| 1717136100 | 1.095 | 0.02 | 1.86 | 1.085 | 1.095 | 1.085 | 28305 |
| 1717049700 | 1.075 | -0.02 | -1.38 | 1.09 | 1.09 | 1.075 | 284530 |
| 1716963300 | 1.09 | -0.01 | -0.91 | 1.1 | 1.1 | 1.09 | 60431 |
| 1716876900 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.095 | 27950 |
| 1716790500 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 49880 |
| 1716531300 | 1.1 | 0 | 0.00 | 1.11 | 1.11 | 1.1 | 38811 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
