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 | 0.08 | 6.5306122449 | 1.225 | 1.31 | 1.225 | 1036716 | 1.24840523 | DE |
| 4 | 0.095 | 7.85123966942 | 1.21 | 1.31 | 1.145 | 1099616 | 1.22547285 | DE |
| 12 | 0.155 | 13.4782608696 | 1.15 | 1.31 | 1.14 | 954162 | 1.21541689 | DE |
| 26 | -0.02 | -1.50943396226 | 1.325 | 1.34 | 1.095 | 815230 | 1.20807743 | DE |
| 52 | 0.16 | 13.9737991266 | 1.145 | 1.385 | 1.055 | 780243 | 1.21764857 | DE |
| 156 | -1.195 | -47.8 | 2.5 | 2.5 | 1.055 | 841377 | 1.60329708 | DE |
| 260 | -1.675 | -56.2080536913 | 2.98 | 3.3 | 1.055 | 949385 | 1.86350813 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1722492900 | 1.25 | 0 | 0.00 | 1.25 | 1.2575 | 1.235 | 597215 |
| 1722406500 | 1.25 | 0.02 | 2.04 | 1.22 | 1.26 | 1.22 | 760154 |
| 1722320100 | 1.225 | -0.01 | -0.41 | 1.22 | 1.2325 | 1.21 | 561943 |
| 1722233700 | 1.23 | 0 | 0.00 | 1.23 | 1.2375 | 1.22 | 778995 |
| 1721974500 | 1.23 | 0.02 | 1.86 | 1.215 | 1.23 | 1.21 | 263039 |
| 1721888100 | 1.2075 | 0 | 0.21 | 1.19 | 1.215 | 1.19 | 652854 |
| 1721801700 | 1.205 | 0.01 | 0.42 | 1.2 | 1.215 | 1.185 | 1333728 |
| 1721715300 | 1.2 | 0.02 | 1.69 | 1.185 | 1.2 | 1.1775 | 1336592 |
| 1721628900 | 1.18 | -0.01 | -0.42 | 1.18 | 1.19 | 1.175 | 619219 |
| 1721369700 | 1.185 | -0.02 | -1.25 | 1.19 | 1.19 | 1.18 | 449305 |
| 1721283300 | 1.2 | -0.02 | -1.64 | 1.22 | 1.22 | 1.195 | 672163 |
| 1721196900 | 1.22 | 0 | 0.00 | 1.23 | 1.24 | 1.2024999 | 1804971 |
| 1721110500 | 1.22 | 0 | 0.41 | 1.23 | 1.23 | 1.21 | 388715 |
| 1721024100 | 1.215 | 0 | 0.00 | 1.225 | 1.24 | 1.2125 | 722608 |
| 1720764900 | 1.215 | 0.03 | 2.10 | 1.2 | 1.225 | 1.195 | 885184 |
| 1720678500 | 1.19 | 0.03 | 3.03 | 1.16 | 1.195 | 1.155 | 475254 |
| 1720592100 | 1.155 | 0.01 | 0.43 | 1.145 | 1.165 | 1.1425 | 965372 |
| 1720505700 | 1.15 | 0 | 0.00 | 1.15 | 1.16 | 1.1399999 | 705607 |
| 1720419300 | 1.15 | -0 | -0.22 | 1.145 | 1.155 | 1.1399999 | 889196 |
| 1720160100 | 1.1525 | 0 | 0.22 | 1.1399999 | 1.155 | 1.1399999 | 870890 |
| 1720073700 | 1.15 | 0 | 0.44 | 1.15 | 1.155 | 1.135 | 1025332 |
| 1719987300 | 1.145 | 0.02 | 1.33 | 1.135 | 1.15 | 1.1325 | 554794 |
| 1719900900 | 1.1299999 | 0 | 0.22 | 1.1299999 | 1.145 | 1.125 | 1268636 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
