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 | 0 | 1.21 | 1.22 | 1.17 | 809767 | 1.19344347 | DE |
| 4 | -0.085 | -6.56370656371 | 1.295 | 1.3 | 1.17 | 732138 | 1.23346983 | DE |
| 12 | -0.045 | -3.58565737052 | 1.255 | 1.31 | 1.145 | 943050 | 1.22610253 | DE |
| 26 | 0.035 | 2.97872340426 | 1.175 | 1.31 | 1.095 | 838544 | 1.21141606 | DE |
| 52 | 0.02 | 1.68067226891 | 1.19 | 1.385 | 1.095 | 765069 | 1.23067063 | DE |
| 156 | -1.13 | -48.2905982906 | 2.34 | 2.45 | 1.055 | 831612 | 1.56156046 | DE |
| 260 | -1.77 | -59.3959731544 | 2.98 | 3.3 | 1.055 | 926930 | 1.84145556 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730438100 | 1.2 | 0 | 0.42 | 1.19 | 1.21 | 1.19 | 806632 |
| 1730351700 | 1.195 | 0 | 0.00 | 1.22 | 1.22 | 1.185 | 907124 |
| 1730265300 | 1.195 | 0.01 | 0.84 | 1.19 | 1.2 | 1.17 | 743491 |
| 1730178900 | 1.185 | -0.01 | -0.84 | 1.21 | 1.21 | 1.1725 | 1033530 |
| 1730092500 | 1.195 | -0.03 | -2.05 | 1.21 | 1.21 | 1.19 | 558056 |
| 1729833300 | 1.22 | 0 | 0.00 | 1.22 | 1.225 | 1.21 | 483820 |
| 1729746900 | 1.22 | 0 | 0.41 | 1.22 | 1.225 | 1.195 | 815394 |
| 1729660500 | 1.215 | -0.04 | -2.80 | 1.225 | 1.245 | 1.215 | 810671 |
| 1729574100 | 1.25 | 0.02 | 2.04 | 1.215 | 1.25 | 1.215 | 1147852 |
| 1729487700 | 1.225 | -0.02 | -1.61 | 1.25 | 1.26 | 1.22 | 1463007 |
| 1729228500 | 1.245 | -0.03 | -2.35 | 1.28 | 1.285 | 1.245 | 1014760 |
| 1729142100 | 1.275 | -0.01 | -0.39 | 1.285 | 1.3 | 1.2675 | 1535983 |
| 1729055700 | 1.28 | 0.01 | 0.39 | 1.28 | 1.29 | 1.27 | 402554 |
| 1728969300 | 1.275 | 0.01 | 0.79 | 1.275 | 1.29 | 1.2725 | 617900 |
| 1728882900 | 1.2649999 | -0.01 | -0.39 | 1.28 | 1.28 | 1.2625 | 354374 |
| 1728623700 | 1.27 | -0.01 | -0.39 | 1.28 | 1.28 | 1.26 | 499564 |
| 1728537300 | 1.275 | 0.02 | 1.59 | 1.26 | 1.2825 | 1.26 | 312102 |
| 1728450900 | 1.2549999 | -0.01 | -0.40 | 1.27 | 1.27 | 1.245 | 346183 |
| 1728364500 | 1.26 | 0.01 | 0.40 | 1.275 | 1.275 | 1.245 | 245301 |
| 1728278100 | 1.2549999 | -0.04 | -2.71 | 1.295 | 1.295 | 1.2549999 | 544467 |
| 1728022500 | 1.29 | 0 | 0.00 | 1.295 | 1.3 | 1.28 | 678050 |
| 1727936100 | 1.29 | -0.02 | -1.15 | 1.3 | 1.3075 | 1.287 | 747862 |
| 1727849700 | 1.305 | 0.02 | 1.56 | 1.28 | 1.31 | 1.275 | 960366 |
| 1727763300 | 1.285 | 0.02 | 1.98 | 1.28 | 1.285 | 1.2649999 | 832808 |
| 1727676900 | 1.26 | 0.02 | 1.61 | 1.2549999 | 1.275 | 1.24 | 1079501 |
| 1727417700 | 1.24 | -0.02 | -1.59 | 1.245 | 1.25 | 1.235 | 803117 |
| 1727331300 | 1.26 | 0.02 | 2.02 | 1.24 | 1.28 | 1.235 | 1539357 |
| 1727244900 | 1.235 | 0 | 0.00 | 1.235 | 1.25 | 1.23 | 928458 |
| 1727158500 | 1.235 | 0.02 | 1.23 | 1.225 | 1.24 | 1.225 | 833145 |
| 1727072100 | 1.22 | -0.03 | -2.40 | 1.25 | 1.25 | 1.215 | 1025121 |
| 1726812900 | 1.25 | -0.02 | -1.57 | 1.26 | 1.2649999 | 1.24 | 4138526 |
| 1726726500 | 1.27 | 0.01 | 0.40 | 1.26 | 1.27 | 1.25 | 1025929 |
| 1726640100 | 1.2649999 | 0.01 | 0.80 | 1.25 | 1.27 | 1.24 | 799104 |
| 1726553700 | 1.2549999 | 0.02 | 1.62 | 1.235 | 1.2549999 | 1.2275 | 1122195 |
| 1726467300 | 1.235 | 0.03 | 2.70 | 1.205 | 1.25 | 1.185 | 1653889 |
| 1726208100 | 1.2024999 | 0.01 | 1.05 | 1.19 | 1.21 | 1.19 | 549471 |
| 1726121700 | 1.19 | 0 | 0.42 | 1.19 | 1.1975 | 1.175 | 549337 |
| 1726035300 | 1.185 | 0.02 | 1.72 | 1.17 | 1.1924999 | 1.17 | 942796 |
| 1725948900 | 1.165 | 0.02 | 1.53 | 1.15 | 1.175 | 1.15 | 615272 |
| 1725862500 | 1.1475 | -0.02 | -1.92 | 1.17 | 1.175 | 1.145 | 941477 |
| 1725603300 | 1.17 | 0 | 0.00 | 1.165 | 1.175 | 1.155 | 1010254 |
| 1725516900 | 1.17 | -0.01 | -0.43 | 1.18 | 1.195 | 1.167 | 1171992 |
| 1725430500 | 1.175 | -0.04 | -3.29 | 1.2 | 1.2 | 1.175 | 643930 |
| 1725344100 | 1.215 | 0.01 | 0.41 | 1.21 | 1.23 | 1.21 | 619454 |
| 1725257700 | 1.21 | 0 | 0.00 | 1.21 | 1.225 | 1.205 | 745717 |
| 1724998500 | 1.21 | 0.01 | 0.83 | 1.205 | 1.215 | 1.2 | 1357391 |
| 1724912100 | 1.2 | 0 | 0.00 | 1.2 | 1.205 | 1.19 | 1537689 |
| 1724825700 | 1.2 | -0.01 | -0.83 | 1.215 | 1.2175 | 1.195 | 914456 |
| 1724739300 | 1.21 | 0.01 | 0.83 | 1.21 | 1.22 | 1.2024999 | 844287 |
| 1724652900 | 1.2 | 0 | 0.00 | 1.205 | 1.2175 | 1.2 | 863836 |
| 1724393700 | 1.2 | 0 | 0.00 | 1.205 | 1.205 | 1.195 | 1927193 |
| 1724307300 | 1.2 | 0 | 0.42 | 1.2 | 1.205 | 1.19 | 803679 |
| 1724220900 | 1.195 | 0 | 0.00 | 1.185 | 1.205 | 1.18 | 952494 |
| 1724134500 | 1.195 | 0.01 | 0.42 | 1.19 | 1.2 | 1.19 | 1590369 |
| 1724048100 | 1.19 | -0.01 | -0.83 | 1.2 | 1.2075 | 1.185 | 1596742 |
| 1723788900 | 1.2 | -0.03 | -2.04 | 1.22 | 1.225 | 1.195 | 964499 |
| 1723702500 | 1.225 | -0.03 | -2.00 | 1.24 | 1.24 | 1.19 | 1488171 |
| 1723616100 | 1.25 | 0 | 0.40 | 1.225 | 1.2649999 | 1.225 | 413743 |
| 1723529700 | 1.245 | 0.01 | 0.81 | 1.245 | 1.26 | 1.24 | 376998 |
| 1723443300 | 1.235 | -0.02 | -1.20 | 1.2549999 | 1.2549999 | 1.23 | 351301 |
| 1723184100 | 1.25 | 0.03 | 2.46 | 1.225 | 1.25 | 1.225 | 913002 |
| 1723097700 | 1.22 | -0.01 | -0.81 | 1.235 | 1.235 | 1.215 | 585018 |
| 1723011300 | 1.23 | 0.01 | 0.61 | 1.22 | 1.25 | 1.22 | 1127891 |
| 1722924900 | 1.2225 | 0 | 0.20 | 1.215 | 1.225 | 1.205 | 526502 |
| 1722838500 | 1.22 | -0.03 | -2.01 | 1.22 | 1.2325 | 1.2 | 874568 |
| 1722579300 | 1.245 | -0.01 | -0.40 | 1.245 | 1.245 | 1.215 | 528911 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
