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 | 0.045 | 3.87931034483 | 1.16 | 1.21 | 1.135 | 81308 | 1.15823996 | DE |
| 4 | 0.105 | 9.54545454545 | 1.1 | 1.21 | 1.06 | 83020 | 1.13489728 | DE |
| 12 | -0.165 | -12.0437956204 | 1.37 | 1.44 | 1.06 | 79737 | 1.1878458 | DE |
| 26 | -0.065 | -5.11811023622 | 1.27 | 1.44 | 1.06 | 90017 | 1.21760608 | DE |
| 52 | -0.295 | -19.6666666667 | 1.5 | 1.62 | 1.06 | 126669 | 1.36908149 | DE |
| 156 | -0.255 | -17.4657534247 | 1.46 | 2.68 | 1.06 | 209592 | 1.76061041 | DE |
| 260 | 1.005 | 502.5 | 0.2 | 2.68 | 0.18 | 180187 | 1.49543548 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721628900 | 1.155 | 0.01 | 0.43 | 1.155 | 1.17 | 1.15 | 22693 |
| 1721369700 | 1.15 | 0 | 0.00 | 1.135 | 1.155 | 1.135 | 125097 |
| 1721283300 | 1.15 | -0.05 | -4.17 | 1.18 | 1.18 | 1.15 | 174707 |
| 1721196900 | 1.2 | 0.02 | 2.13 | 1.18 | 1.2 | 1.175 | 27259 |
| 1721110500 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.16 | 4143 |
| 1721024100 | 1.175 | 0.02 | 1.29 | 1.16 | 1.18 | 1.155 | 75334 |
| 1720764900 | 1.16 | -0.01 | -0.43 | 1.15 | 1.175 | 1.15 | 121492 |
| 1720678500 | 1.165 | 0.01 | 0.43 | 1.15 | 1.18 | 1.1299999 | 198387 |
| 1720592100 | 1.16 | 0 | 0.43 | 1.1299999 | 1.165 | 1.1299999 | 116985 |
| 1720505700 | 1.155 | 0.02 | 1.99 | 1.135 | 1.165 | 1.135 | 9687 |
| 1720419300 | 1.1325 | 0.03 | 2.49 | 1.09 | 1.135 | 1.09 | 61930 |
| 1720160100 | 1.105 | 0.02 | 2.31 | 1.08 | 1.105 | 1.07 | 58426 |
| 1720073700 | 1.08 | -0.02 | -1.37 | 1.08 | 1.105 | 1.075 | 42796 |
| 1719987300 | 1.095 | 0 | 0.00 | 1.1 | 1.1 | 1.07 | 41496 |
| 1719900900 | 1.095 | -0.02 | -1.35 | 1.1 | 1.1 | 1.07 | 10698 |
| 1719814500 | 1.11 | -0.01 | -1.11 | 1.11 | 1.11 | 1.1 | 10568 |
| 1719555300 | 1.1225 | 0 | 0.22 | 1.1299999 | 1.1299999 | 1.07 | 158476 |
| 1719468900 | 1.12 | 0.03 | 2.75 | 1.09 | 1.125 | 1.085 | 101691 |
| 1719382500 | 1.09 | -0.01 | -0.91 | 1.09 | 1.09 | 1.06 | 131109 |
| 1719296100 | 1.1 | -0.03 | -2.22 | 1.115 | 1.115 | 1.07 | 152205 |
| 1719209700 | 1.125 | 0.03 | 2.74 | 1.1 | 1.125 | 1.1 | 37906 |
| 1718950500 | 1.095 | -0.01 | -0.90 | 1.1 | 1.105 | 1.075 | 92471 |
| 1718864100 | 1.105 | 0 | 0.00 | 1.1 | 1.105 | 1.095 | 56510 |
| 1718777700 | 1.105 | -0.03 | -2.64 | 1.115 | 1.115 | 1.085 | 248836 |
| 1718691300 | 1.135 | 0.01 | 0.89 | 1.125 | 1.135 | 1.12 | 14905 |
| 1718604900 | 1.125 | 0.01 | 0.90 | 1.09 | 1.125 | 1.06 | 77071 |
| 1718345700 | 1.115 | 0 | 0.00 | 1.12 | 1.12 | 1.0925 | 73378 |
| 1718259300 | 1.115 | -0.04 | -3.04 | 1.15 | 1.155 | 1.11 | 99801 |
| 1718172900 | 1.15 | -0.02 | -1.71 | 1.18 | 1.18 | 1.15 | 45834 |
| 1718086500 | 1.17 | 0.02 | 1.74 | 1.11 | 1.18 | 1.11 | 158279 |
| 1717740900 | 1.15 | -0.02 | -1.50 | 1.15 | 1.185 | 1.135 | 49293 |
| 1717654500 | 1.1675 | -0 | -0.21 | 1.205 | 1.205 | 1.145 | 52918 |
| 1717568100 | 1.17 | 0.01 | 1.30 | 1.165 | 1.19 | 1.145 | 72266 |
| 1717481700 | 1.155 | -0.05 | -3.75 | 1.2 | 1.2 | 1.11 | 265036 |
| 1717395300 | 1.2 | 0.01 | 0.84 | 1.2 | 1.24 | 1.19 | 45121 |
| 1717136100 | 1.19 | 0.09 | 8.18 | 1.1 | 1.19 | 1.09 | 75272 |
| 1717049700 | 1.1 | -0.13 | -10.57 | 1.23 | 1.23 | 1.1 | 179673 |
| 1716963300 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 1716876900 | 1.23 | -0.01 | -0.40 | 1.235 | 1.24 | 1.225 | 66985 |
| 1716790500 | 1.235 | 0.01 | 0.41 | 1.27 | 1.27 | 1.235 | 10943 |
| 1716531300 | 1.23 | -0.02 | -1.60 | 1.175 | 1.24 | 1.175 | 134321 |
| 1716444900 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.2325 | 99400 |
| 1716358500 | 1.25 | -0.05 | -3.47 | 1.25 | 1.2925 | 1.2175 | 203933 |
| 1716272100 | 1.295 | 0 | 0.00 | 1.295 | 1.325 | 1.295 | 8676 |
| 1716185700 | 1.295 | 0 | 0.39 | 1.28 | 1.325 | 1.28 | 47351 |
| 1715926500 | 1.29 | 0.05 | 4.03 | 1.2575 | 1.29 | 1.2549999 | 9555 |
| 1715840100 | 1.24 | -0.04 | -2.75 | 1.29 | 1.295 | 1.24 | 19862 |
| 1715753700 | 1.275 | 0.02 | 2.00 | 1.2 | 1.3 | 1.155 | 32074 |
| 1715667300 | 1.25 | 0.01 | 1.21 | 1.23 | 1.25 | 1.195 | 20417 |
| 1715580900 | 1.235 | -0.08 | -6.08 | 1.27 | 1.27 | 1.2 | 74290 |
| 1715321700 | 1.315 | -0.09 | -6.07 | 1.285 | 1.315 | 1.27 | 50221 |
| 1715235300 | 1.4 | -0.02 | -1.06 | 1.4 | 1.405 | 1.395 | 48275 |
| 1715148900 | 1.415 | 0.01 | 0.35 | 1.395 | 1.425 | 1.395 | 10071 |
| 1715062500 | 1.41 | 0 | 0.00 | 1.4 | 1.425 | 1.35 | 59440 |
| 1714976100 | 1.41 | 0.01 | 0.71 | 1.405 | 1.43 | 1.405 | 67724 |
| 1714716900 | 1.4 | 0.02 | 1.82 | 1.3799999 | 1.4 | 1.37 | 46776 |
| 1714630500 | 1.375 | -0.03 | -1.79 | 1.37 | 1.3799999 | 1.35 | 82371 |
| 1714544100 | 1.4 | -0.01 | -0.36 | 1.4 | 1.4 | 1.365 | 50445 |
| 1714457700 | 1.405 | 0.01 | 0.72 | 1.42 | 1.44 | 1.3899999 | 152493 |
| 1714371300 | 1.395 | -0.01 | -0.36 | 1.37 | 1.395 | 1.37 | 62048 |
| 1714112100 | 1.4 | 0.08 | 5.66 | 1.325 | 1.4 | 1.325 | 106101 |
| 1713939300 | 1.325 | 0.02 | 1.92 | 1.3 | 1.34 | 1.3 | 39323 |
| 1713852900 | 1.3 | 0.01 | 0.78 | 1.28 | 1.3 | 1.275 | 102861 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
