News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.006 | -10.9090909091 | 0.055 | 0.056 | 0.048 | 200834 | 0.05331506 | DE |
| 4 | -0.003 | -5.76923076923 | 0.052 | 0.057 | 0.048 | 311002 | 0.0528812 | DE |
| 12 | -0.013 | -20.9677419355 | 0.062 | 0.062 | 0.048 | 454826 | 0.05580511 | DE |
| 26 | -0.01 | -16.9491525424 | 0.059 | 0.09 | 0.048 | 481643 | 0.06295884 | DE |
| 52 | -0.023 | -31.9444444444 | 0.072 | 0.092 | 0.048 | 641702 | 0.06704284 | DE |
| 156 | -0.038 | -43.6781609195 | 0.087 | 0.73 | 0.02 | 1603991 | 0.21813766 | DE |
| 260 | -0.181 | -78.6956521739 | 0.23 | 0.73 | 0.02 | 1089756 | 0.21430296 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738300500 | 0.049 | -0.004 | -7.55 | 0.052 | 0.053 | 0.048 | 1600428 |
| 1738214100 | 0.053 | 0 | 0.00 | 0.054 | 0.054 | 0.053 | 242760 |
| 1738127700 | 0.053 | -0.0025 | -4.50 | 0.055 | 0.055 | 0.053 | 193794 |
| 1738041300 | 0.0555 | 0.0005 | 0.91 | 0.055 | 0.056 | 0.055 | 68030 |
| 1737695700 | 0.055 | 0.002 | 3.77 | 0.055 | 0.055 | 0.055 | 41510 |
| 1737609300 | 0.053 | -0.002 | -3.64 | 0.055 | 0.055 | 0.053 | 500000 |
| 1737522900 | 0.055 | 0.002 | 3.77 | 0.055 | 0.057 | 0.055 | 597464 |
| 1737436500 | 0.053 | 0 | 0.00 | 0.0509999 | 0.054 | 0.0509999 | 440187 |
| 1737350100 | 0.053 | 0.001 | 1.92 | 0.052 | 0.053 | 0.0509999 | 410677 |
| 1737090900 | 0.052 | 0 | 0.00 | 0.052 | 0.053 | 0.052 | 27408 |
| 1737004500 | 0.052 | -0.001 | -1.89 | 0.053 | 0.053 | 0.052 | 404873 |
| 1736918100 | 0.053 | 0 | 0.00 | 0.054 | 0.0545 | 0.053 | 126058 |
| 1736831700 | 0.053 | 0.001 | 1.92 | 0.054 | 0.054 | 0.053 | 705151 |
| 1736745300 | 0.052 | -0.002 | -3.70 | 0.052 | 0.052 | 0.0509999 | 194279 |
| 1736486100 | 0.054 | 0.002 | 3.85 | 0.052 | 0.054 | 0.052 | 3810 |
| 1736399700 | 0.052 | -0.002 | -3.70 | 0.055 | 0.055 | 0.052 | 10459 |
| 1736313300 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 260218 |
| 1736226900 | 0.054 | 0.004 | 8.00 | 0.052 | 0.054 | 0.052 | 775561 |
| 1736140500 | 0.05 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.05 | 24251 |
| 1735881300 | 0.05 | -0.001 | -1.96 | 0.052 | 0.052 | 0.049 | 814299 |
| 1735790460 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1735617660 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.05 | 220537 |
| 1735535700 | 0.0509999 | 0 | 0.00 | 0.053 | 0.053 | 0.0509999 | 80821 |
| 1735276500 | 0.0509999 | -0.001 | -1.92 | 0.053 | 0.053 | 0.0509999 | 3006 |
| 1735014060 | 0.052 | 0.0010001 | 1.96 | 0.054 | 0.054 | 0.0509999 | 111001 |
| 1734930900 | 0.0509999 | 0.0009999 | 2.00 | 0.052 | 0.052 | 0.0509999 | 202098 |
| 1734671700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 217508 |
| 1734585300 | 0.05 | -0.005 | -9.09 | 0.052 | 0.052 | 0.05 | 1092195 |
| 1734498900 | 0.055 | 0 | 0.00 | 0.056 | 0.056 | 0.055 | 150112 |
| 1734412500 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 115000 |
| 1734326100 | 0.055 | -0.001 | -1.79 | 0.055 | 0.055 | 0.055 | 89914 |
| 1734066900 | 0.056 | -0.002 | -3.45 | 0.056 | 0.056 | 0.056 | 77549 |
| 1733980500 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 65700 |
| 1733894100 | 0.058 | 0.002 | 3.57 | 0.058 | 0.058 | 0.058 | 2403 |
| 1733807700 | 0.056 | 0 | 0.00 | 0.058 | 0.058 | 0.056 | 716614 |
| 1733721300 | 0.056 | -0.005 | -8.20 | 0.059 | 0.06 | 0.056 | 1365491 |
| 1733462100 | 0.061 | 0.002 | 3.39 | 0.061 | 0.061 | 0.061 | 29510 |
| 1733375700 | 0.059 | 0 | 0.00 | 0.06 | 0.06 | 0.059 | 299387 |
| 1733289300 | 0.059 | 0 | 0.00 | 0.061 | 0.061 | 0.059 | 229196 |
| 1733202900 | 0.059 | -0.002 | -3.28 | 0.06 | 0.062 | 0.059 | 164634 |
| 1733116500 | 0.061 | 0.001 | 1.67 | 0.061 | 0.061 | 0.061 | 32812 |
| 1732857300 | 0.06 | 0.001 | 1.69 | 0.061 | 0.061 | 0.06 | 152950 |
| 1732770900 | 0.059 | -0.002 | -3.28 | 0.061 | 0.061 | 0.059 | 154582 |
| 1732684500 | 0.061 | -0.001 | -1.61 | 0.061 | 0.061 | 0.061 | 98753 |
| 1732598100 | 0.062 | 0.004 | 6.90 | 0.06 | 0.062 | 0.06 | 624440 |
| 1732511700 | 0.058 | 0.002 | 3.57 | 0.057 | 0.059 | 0.057 | 356822 |
| 1732252500 | 0.056 | 0 | 0.00 | 0.057 | 0.058 | 0.056 | 91377 |
| 1732166100 | 0.056 | -0.002 | -3.45 | 0.057 | 0.057 | 0.055 | 118347 |
| 1732079700 | 0.058 | 0.003 | 5.45 | 0.056 | 0.058 | 0.055 | 767281 |
| 1731993300 | 0.055 | 0.002 | 3.77 | 0.055 | 0.0555 | 0.054 | 329951 |
| 1731906900 | 0.053 | -0.004 | -7.02 | 0.056 | 0.056 | 0.053 | 1024299 |
| 1731647700 | 0.057 | 0.004 | 7.55 | 0.054 | 0.057 | 0.054 | 1398529 |
| 1731561300 | 0.053 | -0.003 | -5.36 | 0.055 | 0.055 | 0.053 | 403269 |
| 1731474900 | 0.056 | 0 | 0.00 | 0.054 | 0.056 | 0.054 | 415381 |
| 1731388500 | 0.056 | 0 | 0.00 | 0.058 | 0.058 | 0.054 | 909559 |
| 1731302100 | 0.056 | -0.004 | -6.67 | 0.06 | 0.06 | 0.056 | 2229602 |
| 1731042900 | 0.06 | 0.001 | 1.69 | 0.06 | 0.061 | 0.059 | 1665651 |
| 1730956500 | 0.059 | -0.009 | -13.24 | 0.062 | 0.062 | 0.059 | 3411147 |
| 1730870100 | 0.068 | -0.002 | -2.86 | 0.07 | 0.07 | 0.066 | 216450 |
| 1730783700 | 0.07 | 0 | 0.00 | 0.0709999 | 0.0709999 | 0.07 | 60360 |
| 1730697300 | 0.07 | -0.001 | -1.41 | 0.0709999 | 0.0709999 | 0.07 | 174330 |
| 1730438100 | 0.0709999 | -0.009 | -11.25 | 0.08 | 0.08 | 0.069 | 632788 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
