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 | -0.065 | -12.8712871287 | 0.505 | 0.505 | 0.43 | 1329615 | 0.46838591 | DE |
| 4 | -0.055 | -11.1111111111 | 0.495 | 0.545 | 0.43 | 1384915 | 0.48135885 | DE |
| 12 | -0.185 | -29.6 | 0.625 | 0.67 | 0.43 | 1947798 | 0.54799243 | DE |
| 26 | 0.1 | 29.4117647059 | 0.34 | 1.165 | 0.26 | 5215575 | 0.62469172 | DE |
| 52 | -1.77 | -80.0904977376 | 2.21 | 2.45 | 0.26 | 3882223 | 0.71342957 | DE |
| 156 | -12.36 | -96.5625 | 12.8 | 13.9 | 0.26 | 2241668 | 2.81767446 | DE |
| 260 | -29.86 | -98.5478547855 | 30.3 | 43.3 | 0.26 | 1764418 | 7.72267831 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721974500 | 0.44 | 0.01 | 2.33 | 0.43 | 0.445 | 0.43 | 558253 |
| 1721888100 | 0.43 | -0.025 | -5.49 | 0.45 | 0.45 | 0.425 | 1779784 |
| 1721801700 | 0.455 | -0.005 | -1.09 | 0.46 | 0.465 | 0.45 | 1020955 |
| 1721715300 | 0.46 | -0.005 | -1.08 | 0.465 | 0.47 | 0.46 | 528271 |
| 1721628900 | 0.465 | -0.0025 | -0.53 | 0.465 | 0.47 | 0.46 | 814393 |
| 1721369700 | 0.4675 | -0.0075 | -1.58 | 0.475 | 0.475 | 0.465 | 997851 |
| 1721283300 | 0.475 | -0.03 | -5.94 | 0.505 | 0.505 | 0.47 | 3286603 |
| 1721196900 | 0.505 | -0.015 | -2.88 | 0.525 | 0.545 | 0.5 | 1931730 |
| 1721110500 | 0.52 | 0.02 | 4.00 | 0.495 | 0.52 | 0.495 | 1057686 |
| 1721024100 | 0.5 | -0.005 | -0.99 | 0.51 | 0.53 | 0.49 | 2032615 |
| 1720764900 | 0.505 | 0.04 | 8.60 | 0.465 | 0.52 | 0.465 | 3470528 |
| 1720678500 | 0.465 | 0.005 | 1.09 | 0.465 | 0.475 | 0.46 | 1214694 |
| 1720592100 | 0.46 | 0.005 | 1.10 | 0.455 | 0.46 | 0.455 | 266233 |
| 1720505700 | 0.455 | -0.007 | -1.52 | 0.465 | 0.465 | 0.455 | 758005 |
| 1720419300 | 0.462 | -0.0155 | -3.25 | 0.48 | 0.48 | 0.455 | 1137848 |
| 1720160100 | 0.4775 | 0.0075 | 1.60 | 0.475 | 0.48 | 0.465 | 610871 |
| 1720073700 | 0.47 | 0 | 0.00 | 0.47 | 0.495 | 0.47 | 1416635 |
| 1719987300 | 0.47 | 0 | 0.00 | 0.47 | 0.475 | 0.4625 | 801037 |
| 1719900900 | 0.47 | 0.005 | 1.08 | 0.47 | 0.485 | 0.465 | 812508 |
| 1719814500 | 0.465 | -0.01 | -2.11 | 0.47 | 0.475 | 0.46 | 1081406 |
| 1719555300 | 0.475 | -0.015 | -3.06 | 0.485 | 0.495 | 0.47 | 2448326 |
| 1719468900 | 0.49 | 0.005 | 1.03 | 0.495 | 0.51 | 0.47 | 2010114 |
| 1719382500 | 0.485 | 0.025 | 5.43 | 0.45 | 0.49 | 0.445 | 2375318 |
| 1719296100 | 0.46 | -0.005 | -1.08 | 0.46 | 0.465 | 0.435 | 1823662 |
| 1719209700 | 0.465 | -0.015 | -3.13 | 0.47 | 0.475 | 0.4525 | 1701480 |
| 1718950500 | 0.48 | -0.015 | -3.03 | 0.5 | 0.5 | 0.47 | 1408191 |
| 1718864100 | 0.495 | 0.015 | 3.13 | 0.49 | 0.495 | 0.475 | 972073 |
| 1718777700 | 0.48 | -0.01 | -2.04 | 0.495 | 0.4975 | 0.475 | 1091659 |
| 1718691300 | 0.49 | 0 | 0.00 | 0.5 | 0.51 | 0.49 | 1702979 |
| 1718604900 | 0.49 | 0.015 | 3.16 | 0.48 | 0.505 | 0.45 | 4115112 |
| 1718345700 | 0.475 | -0.025 | -5.00 | 0.495 | 0.5 | 0.47 | 1778860 |
| 1718259300 | 0.5 | 0.005 | 1.01 | 0.5 | 0.51 | 0.495 | 1049668 |
| 1718172900 | 0.495 | -0.007 | -1.39 | 0.505 | 0.51 | 0.495 | 1713132 |
| 1718086500 | 0.502 | -0.013 | -2.52 | 0.515 | 0.52 | 0.5 | 1693007 |
| 1717740900 | 0.515 | 0.0025 | 0.49 | 0.515 | 0.525 | 0.515 | 742229 |
| 1717654500 | 0.5125 | -0.0025 | -0.49 | 0.52 | 0.53 | 0.51 | 1639009 |
| 1717568100 | 0.515 | -0.005 | -0.96 | 0.525 | 0.53 | 0.505 | 1981761 |
| 1717481700 | 0.52 | -0.045 | -7.96 | 0.5699999 | 0.5699999 | 0.515 | 3480186 |
| 1717395300 | 0.5649999 | 0 | 0.00 | 0.5699999 | 0.575 | 0.56 | 1370252 |
| 1717136100 | 0.5649999 | -0.01 | -1.74 | 0.5699999 | 0.5699999 | 0.555 | 1197045 |
| 1717049700 | 0.575 | -0.005 | -0.86 | 0.58 | 0.58 | 0.555 | 1813213 |
| 1716963300 | 0.58 | -0.01 | -1.69 | 0.59 | 0.59 | 0.575 | 2078026 |
| 1716876900 | 0.59 | -0.015 | -2.48 | 0.61 | 0.61 | 0.58 | 1477203 |
| 1716790500 | 0.605 | 0 | 0.00 | 0.615 | 0.62 | 0.6 | 1612954 |
| 1716531300 | 0.605 | 0.02 | 3.42 | 0.595 | 0.65 | 0.595 | 5315107 |
| 1716444900 | 0.585 | 0 | 0.00 | 0.585 | 0.595 | 0.585 | 1549844 |
| 1716358500 | 0.585 | -0.02 | -3.31 | 0.6 | 0.6 | 0.58 | 2656514 |
| 1716272100 | 0.605 | -0.015 | -2.42 | 0.615 | 0.6274999 | 0.602 | 3781733 |
| 1716185700 | 0.62 | -0.03 | -4.62 | 0.66 | 0.665 | 0.617 | 3102424 |
| 1715926500 | 0.65 | -0.01 | -1.52 | 0.65 | 0.67 | 0.64 | 2075615 |
| 1715840100 | 0.66 | 0.045 | 7.32 | 0.62 | 0.665 | 0.615 | 4315092 |
| 1715753700 | 0.615 | 0 | 0.00 | 0.625 | 0.635 | 0.615 | 1454928 |
| 1715667300 | 0.615 | 0.01 | 1.65 | 0.605 | 0.625 | 0.605 | 1210164 |
| 1715580900 | 0.605 | -0.02 | -3.20 | 0.625 | 0.64 | 0.6 | 2179712 |
| 1715321700 | 0.625 | 0.045 | 7.76 | 0.575 | 0.635 | 0.575 | 4793282 |
| 1715235300 | 0.58 | -0.015 | -2.52 | 0.595 | 0.6 | 0.5699999 | 3029634 |
| 1715148900 | 0.595 | -0.01 | -1.65 | 0.605 | 0.61 | 0.59 | 2717871 |
| 1715062500 | 0.605 | -0.005 | -0.82 | 0.615 | 0.62 | 0.595 | 3923617 |
| 1714976100 | 0.61 | -0.015 | -2.40 | 0.635 | 0.645 | 0.605 | 2560171 |
| 1714716900 | 0.625 | 0.01 | 1.63 | 0.62 | 0.635 | 0.615 | 1464477 |
| 1714630500 | 0.615 | 0 | 0.00 | 0.625 | 0.64 | 0.615 | 2274554 |
| 1714544100 | 0.615 | -0.01 | -1.60 | 0.615 | 0.635 | 0.6 | 2679957 |
| 1714457700 | 0.625 | -0.01 | -1.57 | 0.64 | 0.645 | 0.615 | 3400934 |
| 1714371300 | 0.635 | -0.025 | -3.79 | 0.675 | 0.685 | 0.63 | 6183555 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
