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 | -0.105 | -5.98290598291 | 1.755 | 1.78 | 1.625 | 1083359 | 1.72921105 | DE |
| 4 | -0.155 | -8.58725761773 | 1.805 | 1.845 | 1.615 | 894131 | 1.72901167 | DE |
| 12 | -0.31 | -15.8163265306 | 1.96 | 1.99 | 1.615 | 866410 | 1.80380064 | DE |
| 26 | -0.095 | -5.4441260745 | 1.745 | 2.15 | 1.615 | 1158452 | 1.87559554 | DE |
| 52 | 0.055 | 3.44827586207 | 1.595 | 2.15 | 1.515 | 1109116 | 1.7900627 | DE |
| 156 | -1.17 | -41.4893617021 | 2.82 | 3 | 1.13 | 1282939 | 1.79959276 | DE |
| 260 | -0.96 | -36.7816091954 | 2.61 | 3.61 | 1.13 | 1494457 | 2.19024282 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740546900 | 1.71 | -0.03 | -1.72 | 1.765 | 1.765 | 1.7025 | 662041 |
| 1740460500 | 1.74 | 0.02 | 1.16 | 1.735 | 1.765 | 1.7 | 968231 |
| 1740374100 | 1.72 | -0.03 | -1.43 | 1.755 | 1.78 | 1.72 | 1168598 |
| 1740114900 | 1.745 | 0.01 | 0.58 | 1.74 | 1.7725 | 1.73 | 1052699 |
| 1740028500 | 1.735 | 0.03 | 1.46 | 1.69 | 1.735 | 1.69 | 1059398 |
| 1739942100 | 1.71 | -0.04 | -2.29 | 1.755 | 1.755 | 1.695 | 1167869 |
| 1739855700 | 1.75 | 0 | 0.29 | 1.755 | 1.76 | 1.735 | 762934 |
| 1739769300 | 1.745 | 0.03 | 1.45 | 1.745 | 1.77 | 1.73 | 1490857 |
| 1739510100 | 1.72 | 0.01 | 0.88 | 1.76 | 1.765 | 1.71 | 796302 |
| 1739423700 | 1.705 | 0.01 | 0.59 | 1.765 | 1.765 | 1.695 | 816034 |
| 1739337300 | 1.695 | 0 | 0.00 | 1.69 | 1.75 | 1.665 | 964578 |
| 1739250900 | 1.695 | -0.01 | -0.29 | 1.69 | 1.7 | 1.68 | 764896 |
| 1739164500 | 1.7 | -0.03 | -1.45 | 1.7 | 1.715 | 1.6925 | 438609 |
| 1738905300 | 1.725 | -0.04 | -2.27 | 1.75 | 1.755 | 1.72 | 659695 |
| 1738818900 | 1.765 | 0.05 | 3.22 | 1.75 | 1.765 | 1.7325 | 1060566 |
| 1738732500 | 1.71 | 0.03 | 1.79 | 1.69 | 1.72 | 1.615 | 1147912 |
| 1738646100 | 1.68 | -0.05 | -2.61 | 1.745 | 1.745 | 1.675 | 1282541 |
| 1738559700 | 1.725 | -0.06 | -3.36 | 1.745 | 1.77 | 1.72 | 584086 |
| 1738300500 | 1.785 | 0 | 0.00 | 1.84 | 1.84 | 1.77 | 595212 |
| 1738214100 | 1.785 | -0.02 | -1.11 | 1.845 | 1.845 | 1.78 | 407003 |
| 1738127700 | 1.805 | 0 | 0.00 | 1.805 | 1.845 | 1.8 | 694593 |
| 1738041300 | 1.805 | 0 | 0.00 | 1.82 | 1.835 | 1.7875 | 628068 |
| 1737695700 | 1.805 | 0.04 | 2.56 | 1.785 | 1.825 | 1.755 | 426102 |
| 1737609300 | 1.76 | -0.07 | -3.83 | 1.825 | 1.825 | 1.76 | 973481 |
| 1737522900 | 1.83 | -0.06 | -3.17 | 1.875 | 1.875 | 1.81 | 725410 |
| 1737436500 | 1.89 | 0 | 0.27 | 1.89 | 1.8975 | 1.855 | 425175 |
| 1737350100 | 1.885 | 0.01 | 0.53 | 1.865 | 1.8975 | 1.855 | 333500 |
| 1737090900 | 1.875 | 0.02 | 1.08 | 1.88 | 1.89 | 1.86 | 328703 |
| 1737004500 | 1.855 | 0.01 | 0.82 | 1.87 | 1.895 | 1.845 | 620165 |
| 1736918100 | 1.84 | 0.03 | 1.66 | 1.75 | 1.845 | 1.75 | 710611 |
| 1736831700 | 1.81 | 0.05 | 2.84 | 1.77 | 1.815 | 1.77 | 435602 |
| 1736745300 | 1.76 | -0.01 | -0.28 | 1.73 | 1.77 | 1.73 | 802145 |
| 1736486100 | 1.765 | 0 | 0.00 | 1.8 | 1.8 | 1.75 | 484143 |
| 1736399700 | 1.765 | -0.01 | -0.56 | 1.765 | 1.785 | 1.75 | 662113 |
| 1736313300 | 1.775 | -0.03 | -1.39 | 1.77 | 1.8 | 1.765 | 399895 |
| 1736226900 | 1.8 | 0.01 | 0.56 | 1.8 | 1.8125 | 1.775 | 636039 |
| 1736140500 | 1.79 | -0.01 | -0.28 | 1.83 | 1.83 | 1.79 | 597480 |
| 1735881300 | 1.795 | -0.01 | -0.55 | 1.795 | 1.8225 | 1.79 | 462137 |
| 1735794900 | 1.805 | 0.03 | 1.69 | 1.77 | 1.805 | 1.76 | 551957 |
| 1735617660 | 1.775 | -0.04 | -1.93 | 1.815 | 1.835 | 1.775 | 695835 |
| 1735535700 | 1.81 | -0.05 | -2.69 | 1.84 | 1.845 | 1.797 | 959214 |
| 1735276500 | 1.86 | 0.01 | 0.54 | 1.9 | 1.9 | 1.85 | 752899 |
| 1735014060 | 1.85 | 0.01 | 0.27 | 1.845 | 1.86 | 1.835 | 297596 |
| 1734930900 | 1.845 | 0.02 | 1.37 | 1.84 | 1.855 | 1.825 | 690967 |
| 1734671700 | 1.82 | -0.01 | -0.27 | 1.82 | 1.835 | 1.8 | 1644388 |
| 1734585300 | 1.825 | -0.04 | -1.88 | 1.85 | 1.8525 | 1.815 | 1908763 |
| 1734498900 | 1.86 | 0.02 | 1.22 | 1.84 | 1.9125 | 1.83 | 1165529 |
| 1734412500 | 1.8375 | -0.02 | -0.94 | 1.85 | 1.855 | 1.825 | 700446 |
| 1734326100 | 1.855 | -0.02 | -0.80 | 1.87 | 1.88 | 1.845 | 615252 |
| 1734066900 | 1.87 | -0.02 | -0.80 | 1.88 | 1.9 | 1.86 | 725843 |
| 1733980500 | 1.885 | -0.01 | -0.26 | 1.89 | 1.925 | 1.87 | 1105988 |
| 1733894100 | 1.89 | 0.06 | 3.28 | 1.84 | 1.8925 | 1.84 | 979028 |
| 1733807700 | 1.83 | -0.04 | -1.88 | 1.87 | 1.89 | 1.7925 | 2224045 |
| 1733721300 | 1.865 | -0.06 | -3.12 | 1.9 | 1.93 | 1.86 | 1272259 |
| 1733462100 | 1.925 | -0.04 | -1.79 | 1.94 | 1.975 | 1.925 | 741850 |
| 1733375700 | 1.96 | 0 | 0.26 | 1.97 | 1.99 | 1.945 | 2688128 |
| 1733289300 | 1.955 | -0.04 | -2.01 | 1.96 | 1.985 | 1.935 | 1265616 |
| 1733202900 | 1.995 | 0.07 | 3.37 | 1.995 | 2 | 1.97 | 1241101 |
| 1733116500 | 1.93 | -0.01 | -0.26 | 1.94 | 1.9425 | 1.917 | 942730 |
| 1732857300 | 1.935 | -0.02 | -0.77 | 1.96 | 1.96 | 1.92 | 509987 |
| 1732770900 | 1.95 | 0 | 0.26 | 1.95 | 1.9625 | 1.925 | 816637 |
| 1732684500 | 1.945 | -0.02 | -1.02 | 1.96 | 1.9675 | 1.94 | 989369 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
