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 | -0.015 | -1.16279069767 | 1.29 | 1.29 | 1.22 | 26360 | 1.27689406 | DE |
| 4 | -0.005 | -0.390625 | 1.28 | 1.335 | 1.22 | 18796 | 1.28229837 | DE |
| 12 | -0.045 | -3.40909090909 | 1.32 | 1.345 | 1.22 | 26576 | 1.2895092 | DE |
| 26 | -0.445 | -25.8720930233 | 1.72 | 1.73 | 1.22 | 40196 | 1.39202379 | DE |
| 52 | -0.825 | -39.2857142857 | 2.1 | 2.1 | 1.22 | 48774 | 1.51456065 | DE |
| 156 | -0.805 | -38.7019230769 | 2.08 | 2.9 | 1.22 | 40751 | 1.97065388 | DE |
| 260 | -0.35 | -21.5384615385 | 1.625 | 2.9 | 1.19 | 37272 | 1.95086437 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739942100 | 1.245 | -0.02 | -1.58 | 1.26 | 1.2625 | 1.245 | 30079 |
| 1739855700 | 1.2649999 | -0.03 | -1.94 | 1.28 | 1.28 | 1.22 | 69094 |
| 1739769300 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 12529 |
| 1739510100 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 12550 |
| 1739423700 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 13372 |
| 1739337300 | 1.29 | 0.01 | 0.78 | 1.29 | 1.29 | 1.28 | 24254 |
| 1739250900 | 1.28 | -0.01 | -0.39 | 1.28 | 1.28 | 1.27 | 53017 |
| 1739164500 | 1.285 | 0.02 | 1.98 | 1.2775 | 1.285 | 1.2775 | 941 |
| 1738905300 | 1.26 | -0.02 | -1.56 | 1.28 | 1.28 | 1.26 | 10793 |
| 1738818900 | 1.28 | -0.01 | -0.39 | 1.285 | 1.285 | 1.275 | 7475 |
| 1738732500 | 1.285 | -0.01 | -0.39 | 1.29 | 1.29 | 1.285 | 4120 |
| 1738646100 | 1.29 | 0.01 | 0.39 | 1.285 | 1.29 | 1.285 | 656 |
| 1738559700 | 1.285 | -0.02 | -1.53 | 1.305 | 1.305 | 1.2825 | 42702 |
| 1738300500 | 1.305 | 0 | 0.38 | 1.305 | 1.305 | 1.305 | 20798 |
| 1738214100 | 1.3 | 0.01 | 0.78 | 1.295 | 1.335 | 1.295 | 16256 |
| 1738127700 | 1.29 | -0.01 | -0.39 | 1.295 | 1.315 | 1.25 | 40520 |
| 1738041300 | 1.295 | 0.01 | 1.17 | 1.3 | 1.3 | 1.295 | 607 |
| 1737695700 | 1.28 | 0.02 | 1.59 | 1.26 | 1.3 | 1.26 | 20521 |
| 1737609300 | 1.26 | -0.02 | -1.56 | 1.26 | 1.26 | 1.26 | 2937 |
| 1737522900 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 3976 |
| 1737436500 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 2572 |
| 1737350100 | 1.28 | 0.02 | 1.59 | 1.28 | 1.28 | 1.28 | 983 |
| 1737090900 | 1.26 | 0 | 0.00 | 1.26 | 1.28 | 1.2549999 | 13156 |
| 1737004500 | 1.26 | -0.03 | -1.95 | 1.28 | 1.3 | 1.26 | 27108 |
| 1736918100 | 1.285 | 0 | 0.00 | 1.285 | 1.285 | 1.285 | 0 |
| 1736831700 | 1.285 | 0.01 | 1.18 | 1.285 | 1.285 | 1.285 | 5511 |
| 1736745300 | 1.27 | 0.02 | 1.20 | 1.27 | 1.27 | 1.27 | 5225 |
| 1736486100 | 1.2549999 | -0.02 | -1.18 | 1.27 | 1.27 | 1.2549999 | 21102 |
| 1736399700 | 1.27 | -0.04 | -2.68 | 1.285 | 1.285 | 1.27 | 59507 |
| 1736313300 | 1.305 | 0.02 | 1.56 | 1.285 | 1.305 | 1.285 | 4942 |
| 1736226900 | 1.285 | -0.01 | -0.39 | 1.285 | 1.3 | 1.285 | 40995 |
| 1736140500 | 1.29 | -0.02 | -1.15 | 1.28 | 1.305 | 1.28 | 20653 |
| 1735881300 | 1.305 | 0.02 | 1.95 | 1.28 | 1.305 | 1.28 | 5948 |
| 1735794900 | 1.28 | -0.02 | -1.54 | 1.285 | 1.29 | 1.28 | 23047 |
| 1735617660 | 1.3 | 0.02 | 1.56 | 1.28 | 1.3 | 1.28 | 42594 |
| 1735535700 | 1.28 | 0.01 | 0.79 | 1.275 | 1.28 | 1.27 | 23670 |
| 1735276500 | 1.27 | 0.01 | 0.40 | 1.27 | 1.275 | 1.27 | 15466 |
| 1735014060 | 1.2649999 | -0.01 | -0.78 | 1.275 | 1.28 | 1.2649999 | 34233 |
| 1734930900 | 1.275 | -0.01 | -0.39 | 1.28 | 1.28 | 1.2725 | 22577 |
| 1734671700 | 1.28 | -0.01 | -0.39 | 1.285 | 1.285 | 1.28 | 4615 |
| 1734585300 | 1.285 | -0.01 | -0.39 | 1.285 | 1.285 | 1.275 | 9834 |
| 1734498900 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1734412500 | 1.29 | 0 | 0.00 | 1.3 | 1.315 | 1.29 | 7062 |
| 1734326100 | 1.29 | 0 | 0.00 | 1.27 | 1.29 | 1.27 | 26704 |
| 1734066900 | 1.29 | -0.01 | -0.77 | 1.295 | 1.295 | 1.29 | 29553 |
| 1733980500 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 8794 |
| 1733894100 | 1.3 | 0.02 | 1.17 | 1.28 | 1.3 | 1.275 | 156156 |
| 1733807700 | 1.285 | -0.04 | -2.65 | 1.295 | 1.295 | 1.285 | 131026 |
| 1733721300 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 6195 |
| 1733462100 | 1.32 | 0.02 | 1.54 | 1.3 | 1.32 | 1.285 | 103490 |
| 1733375700 | 1.3 | 0 | 0.00 | 1.3 | 1.345 | 1.3 | 39274 |
| 1733289300 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 10966 |
| 1733202900 | 1.3 | 0.02 | 1.56 | 1.275 | 1.3 | 1.275 | 29924 |
| 1733116500 | 1.28 | -0.02 | -1.54 | 1.305 | 1.31 | 1.28 | 62281 |
| 1732857300 | 1.3 | -0.03 | -2.26 | 1.32 | 1.33 | 1.3 | 30945 |
| 1732770900 | 1.33 | -0.01 | -0.75 | 1.32 | 1.33 | 1.315 | 33379 |
| 1732684500 | 1.34 | 0.01 | 0.75 | 1.32 | 1.34 | 1.32 | 18478 |
| 1732598100 | 1.33 | -0.03 | -2.21 | 1.36 | 1.36 | 1.3 | 257739 |
| 1732511700 | 1.36 | 0 | 0.00 | 1.36 | 1.37 | 1.36 | 27250 |
| 1732252500 | 1.36 | -0.01 | -0.73 | 1.37 | 1.37 | 1.36 | 10441 |
| 1732166100 | 1.37 | 0.03 | 1.86 | 1.37 | 1.37 | 1.35 | 27616 |
| 1732079700 | 1.345 | -0.06 | -3.93 | 1.4 | 1.4 | 1.33 | 101660 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
