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 | 1.98675496689 | 1.51 | 1.555 | 1 | 4797579 | 1.53254818 | DE |
| 4 | 0.11 | 7.69230769231 | 1.43 | 1.5675 | 1 | 5945343 | 1.49157726 | DE |
| 12 | 0.265 | 20.7843137255 | 1.275 | 2.21 | 1 | 7997454 | 1.40094743 | DE |
| 26 | 0.43 | 38.7387387387 | 1.11 | 2.21 | 0.61 | 9077488 | 1.26713685 | DE |
| 52 | 0.63 | 69.2307692308 | 0.91 | 2.21 | 0.5 | 9613339 | 1.15013357 | DE |
| 156 | 0.45 | 41.2844036697 | 1.09 | 2.81 | 0.5 | 11501735 | 1.10994694 | DE |
| 260 | -0.43 | -21.8274111675 | 1.97 | 4.31 | 0.5 | 13059269 | 1.24486027 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 1.535 | 0.03 | 1.99 | 1.52 | 1.5425 | 1 | 4964765 |
| 1732166100 | 1.5049999 | -0.01 | -0.66 | 1.53 | 1.53 | 1.5 | 4620434 |
| 1732079700 | 1.5149999 | -0.04 | -2.26 | 1.54 | 1.545 | 1.5149999 | 3892612 |
| 1731993300 | 1.55 | 0 | 0.00 | 1.55 | 1.555 | 1.52 | 5580919 |
| 1731906900 | 1.55 | 0.04 | 2.31 | 1.51 | 1.555 | 1.5049999 | 4929166 |
| 1731647700 | 1.5149999 | 0.02 | 1.34 | 1.5 | 1.5225 | 1.49 | 5465137 |
| 1731561300 | 1.495 | -0.02 | -1.32 | 1.51 | 1.5125 | 1.49 | 4923113 |
| 1731474900 | 1.5149999 | -0.03 | -1.62 | 1.535 | 1.535 | 1.5049999 | 3513971 |
| 1731388500 | 1.54 | 0.02 | 0.98 | 1.54 | 1.5674999 | 1.525 | 9430951 |
| 1731302100 | 1.525 | -0.01 | -0.33 | 1.525 | 1.53 | 1.5049999 | 5577604 |
| 1731042900 | 1.53 | 0.02 | 1.32 | 1.52 | 1.545 | 1.5149999 | 10303566 |
| 1730956500 | 1.51 | 0.02 | 1.68 | 1.5 | 1.52 | 1.5 | 7635049 |
| 1730870100 | 1.485 | 0.04 | 2.77 | 1.445 | 1.4875 | 1.445 | 6983669 |
| 1730783700 | 1.445 | -0.01 | -0.34 | 1.45 | 1.47 | 1.44 | 3630260 |
| 1730697300 | 1.45 | 0.01 | 1.05 | 1.435 | 1.4575 | 1.425 | 3775695 |
| 1730438100 | 1.435 | 0.01 | 0.35 | 1.455 | 1.465 | 1.425 | 5342994 |
| 1730351700 | 1.43 | 0 | 0.00 | 1.425 | 1.44 | 1.415 | 7321677 |
| 1730265300 | 1.43 | -0.01 | -0.69 | 1.44 | 1.45 | 1.42 | 6262589 |
| 1730178900 | 1.44 | 0.02 | 1.77 | 1.42 | 1.46 | 1.4125 | 10035427 |
| 1730092500 | 1.415 | -0.02 | -1.05 | 1.43 | 1.44 | 1.41 | 4717265 |
| 1729833300 | 1.43 | 0 | 0.35 | 1.415 | 1.44 | 1.3975 | 9069567 |
| 1729746900 | 1.425 | -0.01 | -0.70 | 1.435 | 1.445 | 1.41 | 5927844 |
| 1729660500 | 1.435 | -0.02 | -1.03 | 1.44 | 1.465 | 1.43 | 6941108 |
| 1729574100 | 1.45 | -0.04 | -2.36 | 1.475 | 1.477 | 1.43 | 8090271 |
| 1729487700 | 1.485 | -0.02 | -1.00 | 1.5149999 | 1.525 | 1.48 | 7569086 |
| 1729228500 | 1.5 | -0.09 | -5.66 | 1.565 | 1.575 | 1.11 | 21321800 |
| 1729142100 | 1.59 | 0.24 | 17.34 | 1.435 | 1.59 | 1.43 | 39120766 |
| 1729055700 | 1.355 | 0.01 | 1.12 | 1.33 | 1.355 | 1.33 | 7119679 |
| 1728969300 | 1.34 | 0.02 | 1.52 | 1.335 | 1.35 | 1.325 | 8221177 |
| 1728882900 | 1.32 | -0.01 | -0.38 | 1.335 | 1.34 | 1.315 | 2961021 |
| 1728623700 | 1.325 | 0.01 | 0.76 | 1.315 | 1.33 | 1.305 | 3614988 |
| 1728537300 | 1.315 | -0.03 | -2.41 | 1.335 | 1.34 | 1.315 | 4933666 |
| 1728450900 | 1.3475 | 0.03 | 2.08 | 1.335 | 1.35 | 1.317 | 5698013 |
| 1728364500 | 1.32 | -0.01 | -0.38 | 1.335 | 1.335 | 1.32 | 5943591 |
| 1728278100 | 1.325 | 0.01 | 0.76 | 1.325 | 1.335 | 1.315 | 7775821 |
| 1728022500 | 1.315 | -0.02 | -1.13 | 1.315 | 1.33 | 1.31 | 15731508 |
| 1727936100 | 1.33 | 0.01 | 0.76 | 1.32 | 1.34 | 1.315 | 6555903 |
| 1727849700 | 1.32 | -0.01 | -0.38 | 1.325 | 1.335 | 1.315 | 4967834 |
| 1727763300 | 1.325 | -0.01 | -0.38 | 1.325 | 1.335 | 1.315 | 5595759 |
| 1727676900 | 1.33 | 0 | 0.00 | 1.335 | 1.34 | 1.325 | 6927814 |
| 1727417700 | 1.33 | -0.02 | -1.12 | 1.33 | 1.345 | 1.3274999 | 5692873 |
| 1727331300 | 1.345 | 0.02 | 1.89 | 1.325 | 1.35 | 1.325 | 7052637 |
| 1727244900 | 1.32 | -0.01 | -0.75 | 1.325 | 1.335 | 1.305 | 7480529 |
| 1727158500 | 1.33 | 0.03 | 2.31 | 1.3 | 1.335 | 1.29 | 9686235 |
| 1727072100 | 1.3 | -0.02 | -1.14 | 1.31 | 1.32 | 1.29 | 5311224 |
| 1726812900 | 1.315 | -0.03 | -2.23 | 1.35 | 2.21 | 1.16 | 49007915 |
| 1726726500 | 1.345 | 0.03 | 2.28 | 1.335 | 1.35 | 1.3225 | 11586234 |
| 1726640100 | 1.315 | -0.01 | -0.75 | 1.32 | 1.335 | 1.31 | 5379921 |
| 1726553700 | 1.325 | 0 | 0.00 | 1.33 | 1.33 | 1.305 | 5743513 |
| 1726467300 | 1.325 | 0 | 0.38 | 1.32 | 1.33 | 1.31 | 5059649 |
| 1726208100 | 1.32 | -0.01 | -0.38 | 1.325 | 1.335 | 1.31 | 6068481 |
| 1726121700 | 1.325 | 0.04 | 3.11 | 1.3 | 1.33 | 1.285 | 8720122 |
| 1726035300 | 1.285 | -0.02 | -1.15 | 1.3 | 1.3 | 1.272 | 3568815 |
| 1725948900 | 1.3 | 0.01 | 0.39 | 1.3 | 1.315 | 1.282 | 6738649 |
| 1725862500 | 1.295 | 0.02 | 1.57 | 1.275 | 1.295 | 1.2649999 | 6951931 |
| 1725603300 | 1.275 | 0.01 | 0.79 | 1.26 | 1.29 | 1.26 | 4626962 |
| 1725516900 | 1.2649999 | -0.01 | -0.39 | 1.3 | 1.3 | 1.26 | 7786017 |
| 1725430500 | 1.27 | -0.03 | -2.31 | 1.29 | 1.29 | 1.27 | 8644981 |
| 1725344100 | 1.3 | -0.01 | -0.38 | 1.295 | 1.305 | 1.292 | 5276069 |
| 1725257700 | 1.305 | 0.03 | 2.35 | 1.275 | 1.305 | 1.2649999 | 6470408 |
| 1724998500 | 1.275 | 0.01 | 1.19 | 1.27 | 1.285 | 1.2649999 | 16268907 |
| 1724912100 | 1.26 | -0.02 | -1.18 | 1.275 | 1.28 | 1.2569999 | 6483962 |
| 1724825700 | 1.275 | -0.01 | -0.39 | 1.27 | 1.28 | 1.2649999 | 6369967 |
| 1724739300 | 1.28 | -0.01 | -0.58 | 1.285 | 1.29 | 1.2549999 | 7922407 |
| 1724652900 | 1.2875 | 0 | 0.19 | 1.28 | 1.2925 | 1.275 | 5438876 |
| 1724393700 | 1.285 | -0 | -0.19 | 1.27 | 1.29 | 1.26 | 14508382 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
