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 | 0.04 | 3.36134453782 | 1.19 | 1.26 | 1.075 | 2617247 | 1.12035619 | DE |
| 4 | 0.105 | 9.33333333333 | 1.125 | 1.56 | 1.05 | 2765931 | 1.14509745 | DE |
| 12 | -0.33 | -21.1538461538 | 1.56 | 2 | 0.9 | 2670015 | 1.23902353 | DE |
| 26 | 0.15 | 13.8888888889 | 1.08 | 2.09 | 0.9 | 3140559 | 1.38754475 | DE |
| 52 | 0.29 | 30.8510638298 | 0.94 | 2.51 | 0.86 | 3787107 | 1.33427755 | DE |
| 156 | -6.87 | -84.8148148148 | 8.1 | 8.3 | 0.86 | 2846448 | 3.03981396 | DE |
| 260 | 0.95 | 339.285714286 | 0.28 | 10.48 | 0.145 | 2615798 | 3.48892014 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738559700 | 1.1575 | 0.02 | 1.98 | 1.1399999 | 1.18 | 1.115 | 3499512 |
| 1738300500 | 1.135 | 0.05 | 5.09 | 1.08 | 1.1399999 | 1.075 | 3662257 |
| 1738214100 | 1.08 | -0.04 | -3.14 | 1.11 | 1.115 | 1.075 | 1999894 |
| 1738127700 | 1.115 | -0.02 | -1.76 | 1.135 | 1.1399999 | 1.1 | 2165584 |
| 1738041300 | 1.135 | -0.06 | -5.02 | 1.19 | 1.19 | 1.12 | 2641254 |
| 1737695700 | 1.195 | -0.01 | -0.42 | 1.21 | 1.235 | 1.185 | 1673236 |
| 1737609300 | 1.2 | -0.03 | -2.04 | 1.21 | 1.235 | 1.1924999 | 2548795 |
| 1737522900 | 1.225 | -0.01 | -0.81 | 1.285 | 1.285 | 1.215 | 2294519 |
| 1737436500 | 1.235 | 0.03 | 2.49 | 1.215 | 1.245 | 1.1625 | 3262913 |
| 1737350100 | 1.205 | -0.04 | -2.82 | 1.2549999 | 1.2549999 | 1.185 | 2008708 |
| 1737090900 | 1.24 | 0.04 | 3.77 | 1.2 | 1.56 | 1.1 | 3177482 |
| 1737004500 | 1.195 | 0.06 | 5.05 | 1.16 | 1.21 | 1.1299999 | 4552677 |
| 1736918100 | 1.1375 | 0.06 | 5.81 | 1.08 | 1.165 | 1.08 | 2942786 |
| 1736831700 | 1.075 | 0.02 | 2.38 | 1.065 | 1.105 | 1.065 | 2305274 |
| 1736745300 | 1.05 | -0.03 | -2.78 | 1.06 | 1.085 | 1.05 | 2526807 |
| 1736486100 | 1.08 | 0.01 | 0.47 | 1.07 | 1.105 | 1.0625 | 2619506 |
| 1736399700 | 1.075 | -0.07 | -6.11 | 1.1299999 | 1.135 | 1.055 | 5259607 |
| 1736313300 | 1.145 | 0.03 | 2.69 | 1.1299999 | 1.15 | 1.1 | 2191462 |
| 1736226900 | 1.115 | -0.01 | -0.45 | 1.125 | 1.165 | 1.095 | 1608802 |
| 1736140500 | 1.12 | 0 | 0.00 | 1.125 | 1.175 | 1.0925 | 3111134 |
| 1735881300 | 1.12 | -0.01 | -0.44 | 1.145 | 1.155 | 1.11 | 2472590 |
| 1735794900 | 1.125 | 0.02 | 1.81 | 1.105 | 1.135 | 1.0625 | 2454057 |
| 1735617660 | 1.105 | -0.01 | -0.45 | 1.09 | 1.105 | 1.08 | 1312106 |
| 1735535700 | 1.11 | -0.02 | -1.77 | 1.11 | 1.8 | 1.095 | 1060488 |
| 1735276500 | 1.1299999 | 0.03 | 3.20 | 1.1299999 | 1.155 | 1.1275 | 1675062 |
| 1735014060 | 1.095 | -0.02 | -1.79 | 1.105 | 1.1299999 | 1.095 | 628838 |
| 1734930900 | 1.115 | 0.02 | 2.29 | 1.115 | 1.135 | 1.08 | 2158244 |
| 1734671700 | 1.09 | 0.02 | 1.40 | 1.105 | 2 | 0.9 | 2909274 |
| 1734585300 | 1.075 | -0.05 | -4.44 | 1.075 | 1.9 | 1.0625 | 2824665 |
| 1734498900 | 1.125 | 0.01 | 0.90 | 1.1 | 1.1399999 | 1.085 | 1468626 |
| 1734412500 | 1.115 | 0 | 0.45 | 1.125 | 1.1399999 | 1.105 | 2049129 |
| 1734326100 | 1.11 | -0.07 | -5.93 | 1.19 | 1.19 | 1.0774999 | 4351683 |
| 1734066900 | 1.18 | -0.02 | -1.26 | 1.185 | 1.2 | 1.155 | 2484737 |
| 1733980500 | 1.195 | -0.06 | -4.78 | 1.2649999 | 1.27 | 1.1825 | 4569545 |
| 1733894100 | 1.2549999 | -0.02 | -1.18 | 1.275 | 1.2925 | 1.25 | 2210916 |
| 1733807700 | 1.27 | 0.02 | 2.01 | 1.27 | 1.32 | 1.26 | 3517531 |
| 1733721300 | 1.245 | -0.07 | -5.32 | 1.32 | 1.32 | 1.235 | 5513749 |
| 1733462100 | 1.315 | -0.06 | -4.01 | 1.355 | 1.3799999 | 1.305 | 2985422 |
| 1733375700 | 1.37 | 0.04 | 3.01 | 1.34 | 1.3899999 | 1.335 | 2955029 |
| 1733289300 | 1.33 | -0.1 | -6.99 | 1.42 | 1.455 | 1.325 | 3015309 |
| 1733202900 | 1.43 | 0.01 | 1.06 | 1.44 | 1.445 | 1.4 | 2487746 |
| 1733116500 | 1.415 | 0.05 | 4.04 | 1.3899999 | 1.445 | 1.3899999 | 1426128 |
| 1732857300 | 1.36 | 0.03 | 1.87 | 1.33 | 1.37 | 1.31 | 1749672 |
| 1732770900 | 1.335 | -0.07 | -4.64 | 1.4 | 1.4075 | 1.33 | 1585220 |
| 1732684500 | 1.4 | 0.07 | 4.87 | 1.33 | 1.435 | 1.33 | 3371523 |
| 1732598100 | 1.335 | -0.03 | -2.38 | 1.365 | 1.3899999 | 1.325 | 2254972 |
| 1732511700 | 1.3675 | 0.01 | 0.92 | 1.37 | 1.3775 | 1.335 | 2828655 |
| 1732252500 | 1.355 | -0.01 | -0.37 | 1.365 | 2 | 1.2 | 1921549 |
| 1732166100 | 1.36 | -0.03 | -1.81 | 1.405 | 1.44 | 1.35 | 3100005 |
| 1732079700 | 1.385 | -0.03 | -2.12 | 1.425 | 1.445 | 1.385 | 1955534 |
| 1731993300 | 1.415 | 0.01 | 0.71 | 1.455 | 1.46 | 1.405 | 3055890 |
| 1731906900 | 1.405 | 0.03 | 2.18 | 1.385 | 1.43 | 1.375 | 2557061 |
| 1731647700 | 1.375 | -0.04 | -2.83 | 1.4 | 1.435 | 1.375 | 2265013 |
| 1731561300 | 1.415 | -0.04 | -2.75 | 1.45 | 1.48 | 1.385 | 3156901 |
| 1731474900 | 1.455 | -0.04 | -2.35 | 1.45 | 1.5049999 | 1.43 | 3351712 |
| 1731388500 | 1.49 | -0.02 | -1.00 | 1.48 | 1.56 | 1.455 | 3772687 |
| 1731302100 | 1.5049999 | -0.06 | -3.53 | 1.56 | 1.58 | 1.5049999 | 3510884 |
| 1731042900 | 1.56 | -0.03 | -1.58 | 1.6399999 | 1.65 | 1.56 | 4246650 |
| 1730956500 | 1.585 | -0.2 | -11.20 | 1.78 | 1.78 | 1.475 | 9228124 |
| 1730870100 | 1.785 | -0.17 | -8.46 | 1.93 | 1.96 | 1.78 | 4611452 |
| 1730783700 | 1.95 | 0.12 | 6.56 | 1.81 | 1.965 | 1.81 | 4090707 |
| 1730697300 | 1.83 | 0.03 | 1.39 | 1.8 | 1.84 | 1.775 | 3384029 |
| 1730438100 | 1.805 | 0 | 0.00 | 1.775 | 1.86 | 1.76 | 4131286 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
