News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.175 | -10.6060606061 | 1.65 | 2.21 | 0.7 | 8888302 | 1.58561365 | DE |
| 4 | -0.225 | -13.2352941176 | 1.7 | 2.5 | 0.7 | 8146342 | 1.67616528 | DE |
| 12 | -0.075 | -4.83870967742 | 1.55 | 3.01 | 0.7 | 9675948 | 1.71025618 | DE |
| 26 | 0.48 | 48.2412060302 | 0.995 | 3.01 | 0.7 | 11205156 | 1.43365211 | DE |
| 52 | 0.13 | 9.66542750929 | 1.345 | 3.2 | 0.685 | 10888453 | 1.19359611 | DE |
| 156 | -0.12 | -7.52351097179 | 1.595 | 3.2 | 0.685 | 10623788 | 1.53076843 | DE |
| 260 | -0.765 | -34.1517857143 | 2.24 | 3.2 | 0.685 | 11989476 | 1.65058187 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721369700 | 1.5049999 | -0.06 | -3.53 | 1.525 | 2.21 | 0.7 | 11413221 |
| 1721283300 | 1.56 | -0.05 | -3.11 | 1.58 | 1.58 | 1.53 | 11865043 |
| 1721196900 | 1.61 | -0.04 | -2.42 | 1.645 | 1.645 | 1.605 | 5796154 |
| 1721110500 | 1.65 | -0.01 | -0.60 | 1.645 | 1.6675 | 1.6399999 | 6048082 |
| 1721024100 | 1.66 | 0.02 | 1.22 | 1.65 | 1.7025 | 1.6399999 | 9319012 |
| 1720764900 | 1.6399999 | -0.05 | -2.67 | 1.675 | 1.675 | 1.635 | 10315007 |
| 1720678500 | 1.685 | -0.03 | -1.75 | 1.665 | 1.7 | 1.645 | 15622153 |
| 1720592100 | 1.715 | -0.05 | -2.83 | 1.71 | 1.7175 | 1.69 | 4524685 |
| 1720505700 | 1.765 | -0.01 | -0.42 | 1.755 | 1.775 | 1.755 | 4465552 |
| 1720419300 | 1.7725 | -0.01 | -0.70 | 1.785 | 1.8 | 1.77 | 4283029 |
| 1720160100 | 1.785 | 0 | 0.14 | 1.78 | 1.8 | 1.77 | 8509130 |
| 1720073700 | 1.7825 | 0.06 | 3.33 | 1.78 | 2.5 | 1.755 | 8408673 |
| 1719987300 | 1.725 | 0.05 | 2.83 | 1.715 | 1.745 | 1.715 | 8653614 |
| 1719900900 | 1.6775 | -0.01 | -0.74 | 1.7 | 1.7 | 1.665 | 3591272 |
| 1719814500 | 1.69 | 0 | 0.15 | 1.7 | 1.71 | 1.68 | 3971558 |
| 1719555300 | 1.6875 | 0.02 | 1.35 | 1.665 | 1.695 | 1.66 | 5561340 |
| 1719468900 | 1.665 | -0.01 | -0.30 | 1.655 | 1.685 | 1.655 | 4916983 |
| 1719382500 | 1.67 | -0.07 | -3.88 | 1.71 | 1.72 | 1.66 | 9876144 |
| 1719296100 | 1.7375 | 0.04 | 2.21 | 1.72 | 1.74 | 1 | 10929388 |
| 1719209700 | 1.7 | 0.03 | 1.64 | 1.7 | 1.735 | 1.68 | 14856805 |
| 1718950500 | 1.6725 | 0.06 | 3.56 | 1.65 | 3.0099999 | 0.75 | 19125206 |
| 1718864100 | 1.615 | 0.01 | 0.78 | 1.6 | 1.6299999 | 1.59 | 8619819 |
| 1718777700 | 1.6025 | 0 | 0.00 | 1.595 | 1.61 | 1.58 | 8482340 |
| 1718691300 | 1.6025 | -0.03 | -1.84 | 1.615 | 1.635 | 1.59 | 7676754 |
| 1718604900 | 1.6325 | -0.01 | -0.31 | 1.625 | 1.65 | 1.61 | 7781504 |
| 1718345700 | 1.6375 | -0.02 | -1.21 | 1.635 | 1.655 | 1.6299999 | 5874482 |
| 1718259300 | 1.6575 | -0.05 | -2.79 | 1.69 | 1.695 | 1.65 | 9810141 |
| 1718172900 | 1.705 | -0.03 | -1.73 | 1.71 | 1.715 | 1.685 | 5340547 |
| 1718086500 | 1.735 | -0.08 | -4.54 | 1.77 | 1.78 | 1.7325 | 6333593 |
| 1717740900 | 1.8175 | 0.01 | 0.55 | 1.825 | 1.83 | 1.805 | 5454969 |
| 1717654500 | 1.8075 | 0.02 | 1.26 | 1.81 | 1.82 | 1.795 | 4821390 |
| 1717568100 | 1.785 | -0.1 | -5.05 | 1.8 | 1.84 | 1.77 | 12727880 |
| 1717481700 | 1.88 | -0.01 | -0.27 | 1.87 | 1.89 | 1.86 | 12717978 |
| 1717395300 | 1.885 | -0.01 | -0.40 | 1.89 | 1.89 | 1.8675 | 8167463 |
| 1717136100 | 1.8925 | 0.07 | 3.70 | 1.845 | 1.905 | 1.845 | 50521763 |
| 1717049700 | 1.825 | 0.02 | 1.39 | 1.83 | 1.845 | 1.82 | 17356884 |
| 1716963300 | 1.8 | 0.06 | 3.45 | 1.8 | 1.83 | 1.7875 | 16246219 |
| 1716876900 | 1.74 | -0.01 | -0.57 | 1.74 | 1.75 | 1.735 | 8930583 |
| 1716790500 | 1.75 | 0.02 | 1.16 | 1.75 | 1.765 | 1.74 | 6476024 |
| 1716531300 | 1.73 | -0.03 | -1.56 | 1.725 | 1.8 | 1.72 | 6807443 |
| 1716444900 | 1.7575 | -0.07 | -3.83 | 1.755 | 1.79 | 1.75 | 8675691 |
| 1716358500 | 1.8275 | 0.08 | 4.73 | 1.81 | 1.85 | 1.81 | 16508040 |
| 1716272100 | 1.745 | 0.03 | 1.45 | 1.77 | 1.795 | 1.73 | 16488706 |
| 1716185700 | 1.72 | 0.03 | 2.08 | 1.71 | 1.73 | 1.705 | 8208018 |
| 1715926500 | 1.685 | -0.02 | -1.17 | 1.69 | 1.7 | 1.05 | 7563849 |
| 1715840100 | 1.705 | 0.03 | 1.49 | 1.69 | 1.71 | 1.67 | 9964629 |
| 1715753700 | 1.68 | -0.03 | -1.75 | 1.7 | 1.7 | 1.66 | 6451323 |
| 1715667300 | 1.71 | 0.12 | 7.55 | 1.67 | 1.7225 | 1.67 | 19627422 |
| 1715580900 | 1.59 | -0.01 | -0.78 | 1.595 | 1.605 | 1.585 | 4995560 |
| 1715321700 | 1.6025 | 0.02 | 0.94 | 1.595 | 1.61 | 1.585 | 6761597 |
| 1715235300 | 1.5875 | -0.01 | -0.47 | 1.59 | 1.595 | 1.565 | 7458324 |
| 1715148900 | 1.595 | -0.02 | -1.24 | 1.615 | 1.615 | 1.59 | 4637311 |
| 1715062500 | 1.615 | 0.03 | 2.22 | 1.59 | 1.615 | 1.575 | 6587375 |
| 1714976100 | 1.58 | 0.03 | 1.77 | 1.565 | 1.58 | 1.5475 | 4151033 |
| 1714716900 | 1.5525 | 0.04 | 2.64 | 1.545 | 1.56 | 1.54 | 4645441 |
| 1714630500 | 1.5125 | -0.03 | -1.79 | 1.51 | 1.52 | 1.495 | 8892080 |
| 1714544100 | 1.54 | -0.08 | -4.94 | 1.53 | 1.565 | 1.5149999 | 11762409 |
| 1714457700 | 1.62 | 0.04 | 2.21 | 1.6 | 1.6299999 | 1.59 | 11737831 |
| 1714371300 | 1.585 | 0.05 | 3.59 | 1.55 | 1.6 | 1.5275 | 13564449 |
| 1714112100 | 1.53 | -0.03 | -1.92 | 1.525 | 1.54 | 1.46 | 3630931 |
| 1713939300 | 1.56 | -0.02 | -0.95 | 1.565 | 1.565 | 1.53 | 3167635 |
| 1713852900 | 1.575 | 0.02 | 1.61 | 1.555 | 1.58 | 1.54 | 6375513 |
| 1713766500 | 1.55 | 0.04 | 2.65 | 1.525 | 1.5725 | 1.52 | 4125962 |
| 1713507300 | 1.51 | -0.04 | -2.58 | 1.53 | 1.53 | 1 | 11896024 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
