News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.025 | -5.20833333333 | 0.48 | 0.565 | 0.44 | 42593 | 0.46416585 | DE |
| 4 | -0.025 | -5.20833333333 | 0.48 | 0.565 | 0.41 | 42722 | 0.45341546 | DE |
| 12 | -0.045 | -9 | 0.5 | 0.565 | 0.41 | 30278 | 0.46760315 | DE |
| 26 | -0.19 | -29.4573643411 | 0.645 | 0.76 | 0.41 | 40177 | 0.57316428 | DE |
| 52 | 0.14 | 44.4444444444 | 0.315 | 0.88 | 0.3 | 54947 | 0.56665172 | DE |
| 156 | 0.1 | 28.1690140845 | 0.355 | 0.99 | 0.25 | 43719 | 0.50070804 | DE |
| 260 | 0.34 | 295.652173913 | 0.115 | 0.99 | 0.092 | 48356 | 0.42880834 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727158500 | 0.445 | -0.01 | -2.20 | 0.455 | 0.46 | 0.44 | 5737 |
| 1727072100 | 0.455 | -0.005 | -1.09 | 0.47 | 0.5649999 | 0.455 | 57180 |
| 1726812900 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 340 |
| 1726726500 | 0.46 | -0.005 | -1.08 | 0.465 | 0.465 | 0.46 | 13388 |
| 1726640100 | 0.465 | -0.015 | -3.13 | 0.46 | 0.465 | 0.44 | 111205 |
| 1726553700 | 0.48 | 0.02 | 4.35 | 0.48 | 0.48 | 0.48 | 30853 |
| 1726467300 | 0.46 | 0.025 | 5.75 | 0.44 | 0.46 | 0.435 | 337739 |
| 1726208100 | 0.435 | -0.005 | -1.14 | 0.45 | 0.45 | 0.435 | 29872 |
| 1726121700 | 0.44 | 0.005 | 1.15 | 0.44 | 0.44 | 0.435 | 59667 |
| 1726035300 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 0 |
| 1725948900 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 5319 |
| 1725862500 | 0.435 | 0 | 0.00 | 0.45 | 0.45 | 0.42 | 16517 |
| 1725603300 | 0.435 | 0.02 | 4.82 | 0.45 | 0.45 | 0.42 | 13208 |
| 1725516900 | 0.415 | -0.025 | -5.68 | 0.42 | 0.4225 | 0.4099999 | 70879 |
| 1725430500 | 0.44 | -0.005 | -1.12 | 0.445 | 0.445 | 0.44 | 295 |
| 1725344100 | 0.445 | -0.01 | -2.20 | 0.455 | 0.455 | 0.445 | 15888 |
| 1725257700 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 36 |
| 1724998500 | 0.455 | 0.005 | 1.11 | 0.455 | 0.455 | 0.455 | 16 |
| 1724912100 | 0.45 | 0 | 0.00 | 0.45 | 0.46 | 0.45 | 16124 |
| 1724825700 | 0.45 | -0.03 | -6.25 | 0.47 | 0.47 | 0.45 | 16147 |
| 1724739300 | 0.48 | 0.02 | 4.35 | 0.48 | 0.48 | 0.475 | 17049 |
| 1724652900 | 0.46 | 0 | 0.00 | 0.45 | 0.46 | 0.45 | 19146 |
| 1724393700 | 0.46 | 0.01 | 2.22 | 0.445 | 0.46 | 0.435 | 68989 |
| 1724307300 | 0.45 | -0.01 | -2.17 | 0.455 | 0.46 | 0.44 | 7334 |
| 1724220900 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1724134500 | 0.46 | 0.025 | 5.75 | 0.46 | 0.46 | 0.46 | 8560 |
| 1724048100 | 0.435 | -0.005 | -1.14 | 0.44 | 0.44 | 0.435 | 6122 |
| 1723788900 | 0.44 | 0 | 0.00 | 0.455 | 0.455 | 0.44 | 5553 |
| 1723702500 | 0.44 | -0.015 | -3.30 | 0.46 | 0.46 | 0.44 | 30489 |
| 1723616100 | 0.455 | -0.005 | -1.09 | 0.46 | 0.46 | 0.455 | 11835 |
| 1723529700 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 3250 |
| 1723443300 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1723184100 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1723097700 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1723011300 | 0.46 | -0.025 | -5.15 | 0.49 | 0.495 | 0.46 | 18357 |
| 1722924900 | 0.485 | 0.015 | 3.19 | 0.455 | 0.485 | 0.455 | 67382 |
| 1722838500 | 0.47 | 0 | 0.00 | 0.485 | 0.49 | 0.47 | 8891 |
| 1722579300 | 0.47 | -0.03 | -6.00 | 0.48 | 0.48 | 0.47 | 5263 |
| 1722492900 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1722406500 | 0.5 | -0.01 | -1.96 | 0.5 | 0.5 | 0.47 | 19673 |
| 1722320100 | 0.51 | 0.03 | 6.25 | 0.5 | 0.51 | 0.5 | 103748 |
| 1722233700 | 0.48 | -0.03 | -5.88 | 0.48 | 0.48 | 0.48 | 70 |
| 1721974500 | 0.51 | 0.025 | 5.15 | 0.5 | 0.51 | 0.5 | 4948 |
| 1721888100 | 0.485 | 0.015 | 3.19 | 0.47 | 0.485 | 0.47 | 2313 |
| 1721801700 | 0.47 | -0.04 | -7.84 | 0.48 | 0.48 | 0.47 | 6760 |
| 1721715300 | 0.51 | 0.025 | 5.15 | 0.49 | 0.51 | 0.49 | 19146 |
| 1721628900 | 0.485 | 0.015 | 3.19 | 0.465 | 0.5 | 0.465 | 20551 |
| 1721369700 | 0.47 | -0.01 | -2.08 | 0.49 | 0.49 | 0.47 | 6363 |
| 1721283300 | 0.48 | 0.01 | 2.13 | 0.48 | 0.48 | 0.48 | 1340 |
| 1721196900 | 0.47 | 0.02 | 4.44 | 0.48 | 0.48 | 0.47 | 560 |
| 1721110500 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1721024100 | 0.45 | -0.02 | -4.26 | 0.45 | 0.45 | 0.45 | 6000 |
| 1720764900 | 0.47 | 0 | 0.00 | 0.475 | 0.48 | 0.47 | 727 |
| 1720678500 | 0.47 | -0.01 | -2.08 | 0.48 | 0.48 | 0.465 | 55890 |
| 1720592100 | 0.48 | -0.045 | -8.57 | 0.5 | 0.5 | 0.48 | 60498 |
| 1720505700 | 0.525 | 0.025 | 5.00 | 0.525 | 0.525 | 0.525 | 2794 |
| 1720419300 | 0.5 | 0.02 | 4.17 | 0.5 | 0.5 | 0.5 | 3000 |
| 1720160100 | 0.48 | -0.085 | -15.04 | 0.495 | 0.52 | 0.48 | 80134 |
| 1720073700 | 0.5649999 | 0.0649999 | 13.00 | 0.51 | 0.5649999 | 0.51 | 7831 |
| 1719987300 | 0.5 | 0.02 | 4.17 | 0.48 | 0.5 | 0.47 | 88913 |
| 1719900900 | 0.48 | -0.015 | -3.03 | 0.5 | 0.54 | 0.48 | 40556 |
| 1719814500 | 0.495 | 0.01 | 2.06 | 0.5 | 0.5 | 0.495 | 1013 |
| 1719555300 | 0.485 | -0.005 | -1.02 | 0.49 | 0.49 | 0.485 | 74025 |
| 1719468900 | 0.49 | -0.005 | -1.01 | 0.5 | 0.5 | 0.49 | 17358 |
| 1719382500 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 2000 |
| 1719296100 | 0.495 | -0.02 | -3.88 | 0.5 | 0.5 | 0.495 | 32470 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
