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 | 0.005 | 0.358422939068 | 1.395 | 1.47 | 1.355 | 182564 | 1.40284947 | DE |
| 4 | 0.065 | 4.86891385768 | 1.335 | 1.615 | 1.2 | 532410 | 1.39004758 | DE |
| 12 | -0.42 | -23.0769230769 | 1.82 | 1.97 | 1.2 | 463279 | 1.43832212 | DE |
| 26 | -0.415 | -22.8650137741 | 1.815 | 2.12 | 1.2 | 388033 | 1.57087758 | DE |
| 52 | -0.3 | -17.6470588235 | 1.7 | 2.43 | 1.2 | 364195 | 1.74380809 | DE |
| 156 | -4.18 | -74.9103942652 | 5.58 | 6.08 | 1.135 | 387582 | 2.89814546 | DE |
| 260 | -0.93 | -39.9141630901 | 2.33 | 6.65 | 1.135 | 443094 | 3.42234938 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721369700 | 1.4 | 0.02 | 1.45 | 1.385 | 1.405 | 1.355 | 147114 |
| 1721283300 | 1.3799999 | -0.06 | -4.00 | 1.405 | 1.42 | 1.3799999 | 333959 |
| 1721196900 | 1.4375 | 0.06 | 4.17 | 1.3799999 | 1.44 | 1.3799999 | 138799 |
| 1721110500 | 1.3799999 | -0.01 | -0.72 | 1.4 | 1.42 | 1.37 | 146715 |
| 1721024100 | 1.3899999 | -0.04 | -2.63 | 1.43 | 1.47 | 1.375 | 204062 |
| 1720764900 | 1.4275 | 0.05 | 3.44 | 1.385 | 1.4475 | 1.375 | 228123 |
| 1720678500 | 1.3799999 | 0.02 | 1.85 | 1.395 | 1.4 | 1.375 | 195119 |
| 1720592100 | 1.355 | -0.05 | -3.73 | 1.425 | 1.425 | 1.355 | 269882 |
| 1720505700 | 1.4075 | 0.01 | 0.90 | 1.44 | 1.44 | 1.385 | 242400 |
| 1720419300 | 1.395 | 0.01 | 0.72 | 1.3899999 | 1.4424999 | 1.3899999 | 265085 |
| 1720160100 | 1.385 | -0.02 | -1.07 | 1.405 | 1.425 | 1.375 | 352249 |
| 1720073700 | 1.4 | -0.06 | -4.27 | 1.47 | 1.5 | 1.395 | 473859 |
| 1719987300 | 1.4625 | -0.04 | -2.50 | 1.5 | 1.5149999 | 1.46 | 297643 |
| 1719900900 | 1.5 | -0.04 | -2.28 | 1.55 | 1.615 | 1.49 | 455160 |
| 1719814500 | 1.535 | -0.02 | -1.13 | 1.555 | 1.595 | 1.52 | 364972 |
| 1719555300 | 1.5525 | 0.1 | 6.70 | 1.52 | 1.605 | 1.52 | 962455 |
| 1719468900 | 1.455 | 0.21 | 16.87 | 1.27 | 1.535 | 1.26 | 2321457 |
| 1719382500 | 1.245 | -0.03 | -2.35 | 1.23 | 1.2649999 | 1.2 | 1087609 |
| 1719296100 | 1.275 | 0.02 | 2.00 | 1.2549999 | 1.275 | 1.21 | 1875331 |
| 1719209700 | 1.25 | -0.09 | -6.37 | 1.3 | 1.325 | 1.24 | 369478 |
| 1718950500 | 1.335 | -0.02 | -1.48 | 1.34 | 1.365 | 1.315 | 158330 |
| 1718864100 | 1.355 | 0.02 | 1.88 | 1.335 | 1.36 | 1.32 | 239467 |
| 1718777700 | 1.33 | 0.04 | 2.70 | 1.29 | 1.33 | 1.275 | 294486 |
| 1718691300 | 1.295 | -0.01 | -0.38 | 1.32 | 1.32 | 1.26 | 268412 |
| 1718604900 | 1.3 | -0.04 | -2.99 | 1.33 | 1.33 | 1.3 | 118370 |
| 1718345700 | 1.34 | -0.01 | -0.74 | 1.35 | 1.365 | 1.31 | 139503 |
| 1718259300 | 1.35 | 0.01 | 0.75 | 1.345 | 1.3799999 | 1.335 | 101165 |
| 1718172900 | 1.34 | -0.01 | -0.74 | 1.37 | 1.385 | 1.34 | 118420 |
| 1718086500 | 1.35 | -0.03 | -1.82 | 1.4075 | 1.425 | 1.35 | 133259 |
| 1717740900 | 1.375 | 0.05 | 3.62 | 1.32 | 1.3899999 | 1.32 | 219086 |
| 1717654500 | 1.327 | -0 | -0.23 | 1.33 | 1.345 | 1.31 | 246003 |
| 1717568100 | 1.33 | -0.01 | -0.37 | 1.33 | 1.355 | 1.29 | 309374 |
| 1717481700 | 1.335 | 0 | 0.38 | 1.33 | 1.35 | 1.295 | 221425 |
| 1717395300 | 1.33 | -0.05 | -3.27 | 1.395 | 1.4 | 1.325 | 343736 |
| 1717136100 | 1.375 | -0.02 | -1.08 | 1.41 | 1.435 | 1.37 | 734775 |
| 1717049700 | 1.3899999 | -0.05 | -3.47 | 1.4 | 1.44 | 1.3799999 | 169598 |
| 1716963300 | 1.44 | 0.04 | 2.86 | 1.385 | 1.447 | 1.3799999 | 224047 |
| 1716876900 | 1.4 | 0 | 0.00 | 1.4 | 1.41 | 1.385 | 188924 |
| 1716790500 | 1.4 | 0.02 | 1.82 | 1.37 | 1.41 | 1.36 | 234130 |
| 1716531300 | 1.375 | -0.03 | -1.79 | 1.3799999 | 1.3799999 | 1.355 | 388378 |
| 1716444900 | 1.4 | -0.05 | -3.11 | 1.445 | 1.445 | 1.395 | 177164 |
| 1716358500 | 1.445 | 0.01 | 0.35 | 1.46 | 1.46 | 1.42 | 257170 |
| 1716272100 | 1.44 | -0.02 | -1.37 | 1.45 | 1.4825 | 1.43 | 460115 |
| 1716185700 | 1.46 | -0.02 | -1.02 | 1.47 | 1.49 | 1.45 | 184056 |
| 1715926500 | 1.475 | -0.02 | -1.34 | 1.47 | 1.5 | 1.455 | 189344 |
| 1715840100 | 1.495 | -0.01 | -0.33 | 1.52 | 1.535 | 1.475 | 603848 |
| 1715753700 | 1.5 | 0.07 | 4.53 | 1.43 | 1.5 | 1.415 | 1156837 |
| 1715667300 | 1.435 | 0.02 | 1.06 | 1.41 | 1.49 | 1.37 | 1011605 |
| 1715580900 | 1.42 | -0.02 | -1.05 | 1.48 | 1.49 | 1.41 | 1375073 |
| 1715321700 | 1.435 | -0.04 | -2.38 | 1.46 | 1.47 | 1.42 | 1455965 |
| 1715235300 | 1.47 | -0.5 | -25.38 | 1.6 | 1.655 | 1.42 | 3203708 |
| 1715148900 | 1.97 | 0.06 | 3.14 | 1.905 | 1.97 | 1.905 | 254668 |
| 1715062500 | 1.91 | 0.08 | 4.09 | 1.84 | 1.925 | 1.84 | 166458 |
| 1714976100 | 1.835 | -0.01 | -0.27 | 1.79 | 1.92 | 1.79 | 318613 |
| 1714716900 | 1.84 | 0.07 | 3.66 | 1.815 | 1.85 | 1.77 | 267374 |
| 1714630500 | 1.775 | -0.03 | -1.66 | 1.8 | 1.855 | 1.76 | 370032 |
| 1714544100 | 1.805 | -0.03 | -1.63 | 1.82 | 1.82 | 1.77 | 75172 |
| 1714457700 | 1.835 | -0.02 | -0.81 | 1.83 | 1.855 | 1.815 | 88512 |
| 1714371300 | 1.85 | 0.02 | 1.09 | 1.815 | 1.875 | 1.81 | 81389 |
| 1714112100 | 1.83 | -0.02 | -0.81 | 1.82 | 1.83 | 1.8 | 71766 |
| 1713939300 | 1.845 | 0.01 | 0.82 | 1.83 | 1.88 | 1.81 | 123258 |
| 1713852900 | 1.83 | 0.04 | 2.23 | 1.755 | 1.83 | 1.755 | 48766 |
| 1713766500 | 1.79 | 0.02 | 0.85 | 1.8 | 1.81 | 1.76 | 33909 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
