News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 2.22222222222 | 1.35 | 1.38 | 1.3 | 55492 | 1.31411938 | DE |
| 4 | -0.045 | -3.15789473684 | 1.425 | 1.43 | 1.3 | 31397 | 1.36220087 | DE |
| 12 | -0.165 | -10.6796116505 | 1.545 | 1.585 | 1.3 | 46760 | 1.42169736 | DE |
| 26 | -0.09 | -6.12244897959 | 1.47 | 1.6 | 1.3 | 35251 | 1.46063555 | DE |
| 52 | -0.19 | -12.101910828 | 1.57 | 1.85 | 1.3 | 24625 | 1.4802419 | DE |
| 156 | 0.515 | 59.5375722543 | 0.865 | 2.2 | 0.77 | 25559 | 1.26023048 | DE |
| 260 | 0.58 | 72.5 | 0.8 | 2.2 | 0.44 | 28880 | 1.05629378 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719209700 | 1.35 | 0.04 | 3.05 | 1.32 | 1.35 | 1.315 | 8131 |
| 1718950500 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1718864100 | 1.31 | 0 | 0.00 | 1.3 | 1.325 | 1.3 | 15560 |
| 1718777700 | 1.31 | -0.01 | -0.76 | 1.33 | 1.33 | 1.31 | 114971 |
| 1718691300 | 1.32 | 0 | 0.00 | 1.325 | 1.35 | 1.32 | 50579 |
| 1718604900 | 1.32 | -0.01 | -0.75 | 1.35 | 1.35 | 1.32 | 40858 |
| 1718345700 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1718259300 | 1.33 | -0.03 | -1.85 | 1.37 | 1.385 | 1.325 | 11239 |
| 1718172900 | 1.355 | -0.05 | -3.21 | 1.3899999 | 1.3899999 | 1.355 | 12967 |
| 1718086500 | 1.4 | 0.01 | 0.72 | 1.4 | 1.4 | 1.4 | 7094 |
| 1717740900 | 1.3899999 | -0.02 | -1.07 | 1.41 | 1.41 | 1.3899999 | 10076 |
| 1717654500 | 1.405 | -0.01 | -0.71 | 1.41 | 1.41 | 1.405 | 152508 |
| 1717568100 | 1.415 | 0.03 | 2.17 | 1.415 | 1.415 | 1.415 | 346 |
| 1717481700 | 1.385 | 0 | 0.00 | 1.385 | 1.385 | 1.3799999 | 64792 |
| 1717395300 | 1.385 | -0.05 | -3.15 | 1.42 | 1.42 | 1.385 | 19659 |
| 1717136100 | 1.43 | 0 | 0.35 | 1.43 | 1.43 | 1.43 | 62 |
| 1717049700 | 1.425 | 0 | 0.00 | 1.4275 | 1.4275 | 1.425 | 655 |
| 1716963300 | 1.425 | 0 | 0.00 | 1.425 | 1.425 | 1.425 | 2 |
| 1716876900 | 1.425 | -0 | -0.18 | 1.43 | 1.43 | 1.425 | 20593 |
| 1716790500 | 1.4275 | 0 | 0.18 | 1.425 | 1.4275 | 1.425 | 11792 |
| 1716531300 | 1.425 | 0.04 | 2.52 | 1.395 | 1.4275 | 1.3899999 | 24337 |
| 1716444900 | 1.3899999 | 0 | 0.36 | 1.4 | 1.4 | 1.3899999 | 5907 |
| 1716358500 | 1.385 | -0.02 | -1.07 | 1.395 | 1.395 | 1.385 | 49089 |
| 1716272100 | 1.4 | 0 | 0.00 | 1.405 | 1.405 | 1.4 | 25159 |
| 1716185700 | 1.4 | -0.02 | -1.41 | 1.4225 | 1.425 | 1.4 | 7881 |
| 1715926500 | 1.42 | -0.01 | -0.87 | 1.44 | 1.44 | 1.35 | 1095953 |
| 1715840100 | 1.4325 | 0 | 0.17 | 1.44 | 1.44 | 1.4325 | 3504 |
| 1715753700 | 1.43 | 0 | 0.00 | 1.455 | 1.455 | 1.43 | 9774 |
| 1715667300 | 1.43 | 0.03 | 2.14 | 1.41 | 1.43 | 1.4 | 14162 |
| 1715580900 | 1.4 | -0.01 | -0.36 | 1.4 | 1.405 | 1.4 | 25545 |
| 1715321700 | 1.405 | -0.02 | -1.06 | 1.41 | 1.41 | 1.405 | 6150 |
| 1715235300 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1715148900 | 1.42 | 0.01 | 0.71 | 1.405 | 1.42 | 1.405 | 11870 |
| 1715062500 | 1.41 | 0 | 0.36 | 1.3899999 | 1.41 | 1.3899999 | 14024 |
| 1714976100 | 1.405 | 0 | 0.00 | 1.405 | 1.405 | 1.405 | 0 |
| 1714716900 | 1.405 | 0.03 | 2.18 | 1.395 | 1.405 | 1.395 | 1251 |
| 1714630500 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.375 | 0 |
| 1714544100 | 1.375 | -0.04 | -2.48 | 1.375 | 1.385 | 1.375 | 7919 |
| 1714457700 | 1.41 | 0.02 | 1.81 | 1.375 | 1.41 | 1.375 | 6854 |
| 1714371300 | 1.385 | -0.01 | -0.36 | 1.375 | 1.385 | 1.35 | 43446 |
| 1714112100 | 1.3899999 | -0.01 | -0.71 | 1.385 | 1.4 | 1.385 | 26406 |
| 1713939300 | 1.4 | -0.02 | -1.41 | 1.4 | 1.4 | 1.395 | 11291 |
| 1713852900 | 1.42 | -0.04 | -2.74 | 1.455 | 1.455 | 1.42 | 58712 |
| 1713766500 | 1.46 | -0.03 | -2.01 | 1.465 | 1.47 | 1.46 | 18740 |
| 1713507300 | 1.49 | -0.08 | -5.10 | 1.525 | 1.525 | 1.45 | 109614 |
| 1713420900 | 1.57 | 0.03 | 1.62 | 1.555 | 1.57 | 1.555 | 44838 |
| 1713334500 | 1.545 | 0.03 | 2.32 | 1.545 | 1.545 | 1.545 | 328 |
| 1713248100 | 1.51 | -0.07 | -4.13 | 1.545 | 1.55 | 1.51 | 5092 |
| 1713161700 | 1.575 | 0 | 0.32 | 1.575 | 1.575 | 1.575 | 2213 |
| 1712902500 | 1.57 | 0.08 | 5.02 | 1.5149999 | 1.58 | 1.5149999 | 28175 |
| 1712816100 | 1.495 | -0.06 | -3.55 | 1.53 | 1.54 | 1.495 | 61875 |
| 1712729700 | 1.55 | 0.01 | 0.65 | 1.54 | 1.55 | 1.53 | 11147 |
| 1712643300 | 1.54 | 0 | 0.00 | 1.545 | 1.57 | 1.54 | 14745 |
| 1712556900 | 1.54 | -0.02 | -0.96 | 1.585 | 1.585 | 1.535 | 38042 |
| 1712294100 | 1.555 | 0.02 | 1.63 | 1.54 | 1.585 | 1.54 | 30687 |
| 1712207700 | 1.53 | 0 | 0.00 | 1.53 | 1.535 | 1.53 | 30991 |
| 1712121300 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1712034900 | 1.53 | 0.02 | 1.32 | 1.545 | 1.555 | 1.53 | 5295 |
| 1711602900 | 1.51 | 0.04 | 3.07 | 1.48 | 1.51 | 1.475 | 16170 |
| 1711516500 | 1.465 | 0 | 0.00 | 1.465 | 1.465 | 1.465 | 1311 |
| 1711430100 | 1.465 | -0.04 | -2.66 | 1.5049999 | 1.5049999 | 1.465 | 14028 |
| 1711343700 | 1.5049999 | 0 | 0.33 | 1.51 | 1.51 | 1.5049999 | 5011 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
