News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.135 | -10.8 | 1.25 | 1.3 | 1.085 | 2285000 | 1.13547454 | DE |
| 4 | 0.005 | 0.45045045045 | 1.11 | 1.3 | 1.025 | 874721 | 1.1086224 | DE |
| 12 | -0.275 | -19.7841726619 | 1.39 | 1.435 | 0.98 | 1054918 | 1.13662341 | DE |
| 26 | 0.32 | 40.251572327 | 0.795 | 1.525 | 0.785 | 1251566 | 1.21042516 | DE |
| 52 | 0.625 | 127.551020408 | 0.49 | 1.525 | 0.48 | 862132 | 1.07737932 | DE |
| 156 | -2.115 | -65.479876161 | 3.23 | 3.98 | 0.29 | 1112544 | 1.23330067 | DE |
| 260 | -3.615 | -76.4270613108 | 4.73 | 5.98 | 0.29 | 1358702 | 2.59216462 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721628900 | 1.1399999 | -0.01 | -0.87 | 1.1399999 | 1.15 | 1.1299999 | 509236 |
| 1721369700 | 1.15 | -0.01 | -0.86 | 1.15 | 1.1625 | 1.135 | 546329 |
| 1721283300 | 1.16 | 0.01 | 0.87 | 1.15 | 1.195 | 1.125 | 855189 |
| 1721196900 | 1.15 | 0 | 0.00 | 1.155 | 1.185 | 1.1399999 | 1102084 |
| 1721110500 | 1.15 | 0.02 | 2.22 | 1.115 | 1.19 | 1.1075 | 1941189 |
| 1721024100 | 1.125 | 0.05 | 4.65 | 1.25 | 1.3 | 1.085 | 6980208 |
| 1720764900 | 1.075 | 0.03 | 3.37 | 1.035 | 1.075 | 1.035 | 600842 |
| 1720678500 | 1.04 | -0.01 | -0.48 | 1.03 | 1.055 | 1.0275 | 192091 |
| 1720592100 | 1.045 | -0.01 | -0.95 | 1.045 | 1.05 | 1.03 | 537174 |
| 1720505700 | 1.055 | 0 | 0.00 | 1.055 | 1.07 | 1.05 | 452537 |
| 1720419300 | 1.055 | -0.01 | -0.47 | 1.05 | 1.06 | 1.0475 | 237415 |
| 1720160100 | 1.06 | 0.01 | 0.71 | 1.045 | 1.065 | 1.045 | 151219 |
| 1720073700 | 1.0525 | -0 | -0.24 | 1.055 | 1.07 | 1.04 | 423533 |
| 1719987300 | 1.055 | 0 | 0.00 | 1.04 | 1.065 | 1.04 | 429596 |
| 1719900900 | 1.055 | 0.01 | 0.76 | 1.04 | 1.055 | 1.03 | 623333 |
| 1719814500 | 1.047 | -0.04 | -3.94 | 1.06 | 1.065 | 1.04 | 223012 |
| 1719555300 | 1.09 | 0.02 | 1.87 | 1.07 | 1.095 | 1.07 | 287157 |
| 1719468900 | 1.07 | -0.01 | -0.93 | 1.065 | 1.08 | 1.06 | 259656 |
| 1719382500 | 1.08 | 0.01 | 0.93 | 1.05 | 1.08 | 1.045 | 508493 |
| 1719296100 | 1.07 | 0.04 | 3.38 | 1.04 | 1.08 | 1.025 | 377262 |
| 1719209700 | 1.035 | -0.08 | -7.17 | 1.11 | 1.11 | 1.0325 | 766104 |
| 1718950500 | 1.115 | 0.02 | 2.29 | 1.085 | 1.125 | 1.08 | 1182172 |
| 1718864100 | 1.09 | 0.01 | 0.46 | 1.08 | 1.11 | 1.075 | 1330672 |
| 1718777700 | 1.085 | 0 | 0.46 | 1.09 | 1.125 | 1.075 | 721841 |
| 1718691300 | 1.08 | 0.07 | 6.40 | 1.01 | 1.085 | 1.0049999 | 1883474 |
| 1718604900 | 1.0149999 | 0.02 | 2.01 | 0.995 | 1.0169999 | 0.98 | 1966150 |
| 1718345700 | 0.995 | -0.02 | -1.97 | 0.99 | 1.0149999 | 0.99 | 1073858 |
| 1718259300 | 1.0149999 | 0 | 0.50 | 1.01 | 1.03 | 1 | 905495 |
| 1718172900 | 1.01 | -0.02 | -1.46 | 1.02 | 1.035 | 0.9925 | 2995608 |
| 1718086500 | 1.025 | -0.01 | -0.49 | 1.025 | 1.04 | 1.01 | 1856064 |
| 1717740900 | 1.03 | -0.03 | -2.37 | 1.05 | 1.0575 | 1.0149999 | 1797149 |
| 1717654500 | 1.055 | -0.03 | -2.76 | 1.085 | 1.09 | 1.05 | 3403348 |
| 1717568100 | 1.085 | 0.01 | 0.93 | 1.08 | 1.1 | 1.05 | 3997060 |
| 1717481700 | 1.075 | -0.05 | -4.02 | 1.12 | 1.1399999 | 1.065 | 1537261 |
| 1717395300 | 1.12 | -0.02 | -1.75 | 1.1399999 | 1.19 | 1.105 | 814041 |
| 1717136100 | 1.1399999 | -0.03 | -2.56 | 1.175 | 1.175 | 1.12 | 676150 |
| 1717049700 | 1.17 | 0.01 | 0.86 | 1.135 | 1.195 | 1.1299999 | 311828 |
| 1716963300 | 1.16 | -0.04 | -2.93 | 1.19 | 1.19 | 1.15 | 286561 |
| 1716876900 | 1.195 | -0.03 | -2.05 | 1.21 | 1.215 | 1.17 | 617420 |
| 1716790500 | 1.22 | 0 | 0.41 | 1.23 | 1.23 | 1.21 | 427767 |
| 1716531300 | 1.215 | -0.02 | -1.62 | 1.22 | 1.235 | 1.205 | 796109 |
| 1716444900 | 1.235 | 0.02 | 1.23 | 1.21 | 1.26 | 1.195 | 719310 |
| 1716358500 | 1.22 | 0 | 0.00 | 1.205 | 1.225 | 1.18 | 692047 |
| 1716272100 | 1.22 | -0.02 | -1.21 | 1.24 | 1.24 | 1.205 | 811912 |
| 1716185700 | 1.235 | 0.01 | 0.82 | 1.2 | 1.235 | 1.195 | 1662691 |
| 1715926500 | 1.225 | -0.01 | -0.81 | 1.22 | 1.24 | 1.2 | 1113804 |
| 1715840100 | 1.235 | -0.02 | -1.59 | 1.24 | 1.2649999 | 1.225 | 1510546 |
| 1715753700 | 1.2549999 | -0.01 | -0.40 | 1.2649999 | 1.29 | 1.25 | 685212 |
| 1715667300 | 1.26 | 0 | 0.00 | 1.25 | 1.28 | 1.23 | 1106715 |
| 1715580900 | 1.26 | -0.04 | -2.70 | 1.275 | 1.285 | 1.245 | 345908 |
| 1715321700 | 1.295 | 0.01 | 0.97 | 1.28 | 1.31 | 1.275 | 1047987 |
| 1715235300 | 1.2825 | -0.04 | -2.84 | 1.3 | 1.3225 | 1.275 | 404823 |
| 1715148900 | 1.32 | -0.01 | -0.75 | 1.32 | 1.32 | 1.295 | 633589 |
| 1715062500 | 1.33 | -0.02 | -1.48 | 1.345 | 1.35 | 1.32 | 1500525 |
| 1714976100 | 1.35 | -0.01 | -0.74 | 1.35 | 1.365 | 1.335 | 393585 |
| 1714716900 | 1.36 | -0.03 | -1.81 | 1.3899999 | 1.405 | 1.36 | 1426603 |
| 1714630500 | 1.385 | -0.03 | -1.77 | 1.4 | 1.435 | 1.3799999 | 896219 |
| 1714544100 | 1.41 | 0.03 | 2.55 | 1.355 | 1.41 | 1.35 | 259505 |
| 1714457700 | 1.375 | -0.03 | -1.79 | 1.395 | 1.395 | 1.36 | 255620 |
| 1714371300 | 1.4 | 0 | 0.00 | 1.3899999 | 1.42 | 1.365 | 699106 |
| 1714112100 | 1.4 | -0.02 | -1.41 | 1.36 | 1.405 | 1.36 | 335581 |
| 1713939300 | 1.42 | 0.01 | 0.71 | 1.4 | 1.46 | 1.3925 | 2130159 |
| 1713852900 | 1.41 | 0.02 | 1.81 | 1.31 | 1.415 | 1.31 | 1947373 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
