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 | -0.02 | -1.14942528736 | 1.74 | 1.765 | 1.61 | 255059 | 1.6874038 | DE |
| 4 | -0.02 | -1.14942528736 | 1.74 | 1.82 | 1.61 | 137378 | 1.71273902 | DE |
| 12 | -0.43 | -20 | 2.15 | 2.15 | 1.61 | 168284 | 1.82988544 | DE |
| 26 | -0.44 | -20.3703703704 | 2.16 | 2.485 | 1.61 | 169538 | 2.04183703 | DE |
| 52 | -0.68 | -28.3333333333 | 2.4 | 2.77 | 1.61 | 186001 | 2.24448216 | DE |
| 156 | -0.18 | -9.47368421053 | 1.9 | 2.77 | 1.38 | 106754 | 2.20633173 | DE |
| 260 | 0.05 | 2.99401197605 | 1.67 | 2.77 | 0.54 | 109325 | 1.90116679 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738646100 | 1.71 | 0.05 | 3.01 | 1.68 | 1.715 | 1.68 | 33046 |
| 1738559700 | 1.66 | -0.01 | -0.30 | 1.66 | 1.7 | 1.66 | 171450 |
| 1738300500 | 1.665 | -0.02 | -1.19 | 1.7 | 1.7 | 1.655 | 245814 |
| 1738214100 | 1.685 | -0.02 | -0.88 | 1.7 | 1.73 | 1.655 | 193677 |
| 1738127700 | 1.7 | -0.05 | -2.86 | 1.73 | 1.735 | 1.61 | 618296 |
| 1738041300 | 1.75 | 0.01 | 0.57 | 1.74 | 1.76 | 1.73 | 46056 |
| 1737695700 | 1.74 | -0.02 | -0.85 | 1.75 | 1.78 | 1.74 | 70719 |
| 1737609300 | 1.755 | 0.01 | 0.57 | 1.75 | 1.755 | 1.735 | 90899 |
| 1737522900 | 1.745 | 0.02 | 0.87 | 1.75 | 1.77 | 1.74 | 50648 |
| 1737436500 | 1.73 | 0 | 0.29 | 1.74 | 1.76 | 1.725 | 116700 |
| 1737350100 | 1.725 | -0.02 | -1.15 | 1.75 | 1.755 | 1.725 | 96967 |
| 1737090900 | 1.745 | 0.03 | 1.45 | 1.74 | 1.76 | 1.74 | 26561 |
| 1737004500 | 1.72 | -0.02 | -1.15 | 1.75 | 1.76 | 1.72 | 72869 |
| 1736918100 | 1.74 | 0.01 | 0.43 | 1.74 | 1.75 | 1.71 | 249450 |
| 1736831700 | 1.7325 | -0.01 | -0.43 | 1.75 | 1.75 | 1.72 | 46097 |
| 1736745300 | 1.74 | 0.01 | 0.87 | 1.75 | 1.75 | 1.715 | 121337 |
| 1736486100 | 1.725 | 0 | 0.00 | 1.76 | 1.76 | 1.725 | 25980 |
| 1736399700 | 1.725 | 0 | 0.00 | 1.74 | 1.755 | 1.725 | 62825 |
| 1736313300 | 1.725 | -0.03 | -1.43 | 1.74 | 1.82 | 1.725 | 124477 |
| 1736226900 | 1.75 | 0 | 0.29 | 1.74 | 1.75 | 1.72 | 179364 |
| 1736140500 | 1.745 | 0.01 | 0.29 | 1.74 | 1.755 | 1.735 | 97739 |
| 1735881300 | 1.74 | -0.02 | -0.85 | 1.76 | 1.77 | 1.725 | 145906 |
| 1735794900 | 1.755 | 0.01 | 0.86 | 1.78 | 1.78 | 1.72 | 147424 |
| 1735617660 | 1.74 | 0.01 | 0.58 | 1.7425 | 1.755 | 1.73 | 54031 |
| 1735535700 | 1.73 | -0.03 | -1.42 | 1.76 | 1.76 | 1.72 | 126312 |
| 1735276500 | 1.755 | 0 | 0.29 | 1.75 | 1.795 | 1.745 | 113970 |
| 1735014060 | 1.75 | 0.02 | 1.16 | 1.735 | 1.75 | 1.735 | 25620 |
| 1734930900 | 1.73 | -0.02 | -0.86 | 1.745 | 1.75 | 1.725 | 32087 |
| 1734671700 | 1.745 | 0 | 0.00 | 1.75 | 1.75 | 1.7 | 168343 |
| 1734585300 | 1.745 | -0.05 | -2.51 | 1.785 | 1.785 | 1.73 | 195628 |
| 1734498900 | 1.79 | -0.03 | -1.38 | 1.81 | 1.81 | 1.785 | 242302 |
| 1734412500 | 1.815 | -0.03 | -1.36 | 1.85 | 1.865 | 1.81 | 51136 |
| 1734326100 | 1.84 | -0.01 | -0.54 | 1.88 | 1.88 | 1.84 | 63698 |
| 1734066900 | 1.85 | -0.01 | -0.54 | 1.85 | 1.875 | 1.83 | 145312 |
| 1733980500 | 1.86 | -0.01 | -0.27 | 1.88 | 1.88 | 1.83 | 148540 |
| 1733894100 | 1.865 | 0.01 | 0.81 | 1.855 | 1.87 | 1.845 | 61095 |
| 1733807700 | 1.85 | 0.02 | 1.09 | 1.83 | 1.86 | 1.82 | 141254 |
| 1733721300 | 1.83 | 0.03 | 1.67 | 1.81 | 1.83 | 1.785 | 223908 |
| 1733462100 | 1.8 | -0.04 | -2.17 | 1.84 | 1.84 | 1.8 | 80460 |
| 1733375700 | 1.84 | 0.03 | 1.66 | 1.81 | 1.8425 | 1.805 | 264448 |
| 1733289300 | 1.81 | -0.03 | -1.36 | 1.835 | 1.835 | 1.795 | 616273 |
| 1733202900 | 1.835 | -0.08 | -3.93 | 1.89 | 1.89 | 1.82 | 339593 |
| 1733116500 | 1.91 | 0.01 | 0.79 | 1.9 | 1.91 | 1.87 | 279474 |
| 1732857300 | 1.895 | 0 | 0.00 | 1.91 | 1.91 | 1.88 | 149564 |
| 1732770900 | 1.895 | 0.03 | 1.61 | 1.885 | 1.9 | 1.87 | 154422 |
| 1732684500 | 1.865 | 0 | 0.00 | 1.885 | 1.885 | 1.84 | 326975 |
| 1732598100 | 1.865 | -0.08 | -3.87 | 1.955 | 1.955 | 1.865 | 494103 |
| 1732511700 | 1.94 | -0.05 | -2.27 | 2 | 2 | 1.93 | 542414 |
| 1732252500 | 1.985 | -0.04 | -1.73 | 2.0299999 | 2.0299999 | 1.985 | 283006 |
| 1732166100 | 2.02 | 0.01 | 0.50 | 2.0299999 | 2.04 | 2.0099999 | 127024 |
| 1732079700 | 2.0099999 | 0 | 0.00 | 2.02 | 2.04 | 2.0099999 | 108519 |
| 1731993300 | 2.0099999 | -0.04 | -1.95 | 2.05 | 2.05 | 1.99 | 405153 |
| 1731906900 | 2.05 | -0.03 | -1.20 | 2.07 | 2.07 | 2.05 | 103745 |
| 1731647700 | 2.075 | -0.02 | -0.72 | 2.11 | 2.11 | 2.07 | 43789 |
| 1731561300 | 2.09 | 0.01 | 0.48 | 2.12 | 2.12 | 2.06 | 117650 |
| 1731474900 | 2.08 | -0.04 | -1.89 | 2.12 | 2.12 | 2.08 | 85173 |
| 1731388500 | 2.12 | 0.02 | 0.95 | 2.15 | 2.15 | 2.09 | 107600 |
| 1731302100 | 2.1 | -0.04 | -1.87 | 2.18 | 2.18 | 2.1 | 68551 |
| 1731042900 | 2.14 | 0.02 | 0.94 | 2.17 | 2.17 | 2.13 | 64294 |
| 1730956500 | 2.12 | -0.02 | -0.93 | 2.13 | 2.14 | 2.105 | 95703 |
| 1730870100 | 2.14 | -0.01 | -0.47 | 2.16 | 2.17 | 2.14 | 114869 |
| 1730783700 | 2.15 | 0 | 0.00 | 2.16 | 2.16 | 2.13 | 104480 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
