News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.022 | 1.87234042553 | 1.175 | 1.2 | 1.145 | 1159128 | 1.16605179 | DE |
| 4 | 0.047 | 4.08695652174 | 1.15 | 1.2 | 1.13 | 987855 | 1.15643111 | DE |
| 12 | -0.033 | -2.68292682927 | 1.23 | 1.23 | 1.1 | 1014184 | 1.14265584 | DE |
| 26 | -0.008 | -0.663900414938 | 1.205 | 1.31 | 1.1 | 912125 | 1.18300039 | DE |
| 52 | 0.002 | 0.167364016736 | 1.195 | 1.3425 | 1.095 | 830630 | 1.19351674 | DE |
| 156 | -0.993 | -45.3424657534 | 2.19 | 2.32 | 1.055 | 828264 | 1.43974418 | DE |
| 260 | -2.073 | -63.3944954128 | 3.27 | 3.27 | 1.055 | 922812 | 1.78836916 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740114900 | 1.18 | 0.02 | 1.72 | 1.16 | 1.18 | 1.16 | 533760 |
| 1740028500 | 1.16 | -0 | -0.17 | 1.155 | 1.1675 | 1.15 | 1338713 |
| 1739942100 | 1.162 | -0 | -0.26 | 1.19 | 1.19 | 1.145 | 854119 |
| 1739855700 | 1.165 | -0.01 | -0.43 | 1.18 | 1.185 | 1.15 | 1599979 |
| 1739769300 | 1.17 | 0.02 | 1.74 | 1.175 | 1.185 | 1.165 | 1469067 |
| 1739510100 | 1.15 | 0 | 0.44 | 1.1399999 | 1.17 | 1.1399999 | 1529813 |
| 1739423700 | 1.145 | -0.01 | -0.43 | 1.165 | 1.165 | 1.1425 | 601411 |
| 1739337300 | 1.15 | -0.01 | -0.86 | 1.155 | 1.165 | 1.1419999 | 952118 |
| 1739250900 | 1.16 | 0.01 | 1.31 | 1.15 | 1.16 | 1.145 | 716807 |
| 1739164500 | 1.145 | 0 | 0.00 | 1.15 | 1.1625 | 1.145 | 443104 |
| 1738905300 | 1.145 | -0 | -0.22 | 1.145 | 1.15 | 1.1399999 | 1061769 |
| 1738818900 | 1.1475 | 0.01 | 0.66 | 1.1399999 | 1.16 | 1.1399999 | 964222 |
| 1738732500 | 1.1399999 | 0 | 0.44 | 1.1399999 | 1.155 | 1.135 | 1238375 |
| 1738646100 | 1.135 | -0.01 | -0.87 | 1.17 | 1.17 | 1.1299999 | 1012765 |
| 1738559700 | 1.145 | -0.04 | -2.97 | 1.165 | 1.165 | 1.145 | 1049318 |
| 1738300500 | 1.18 | 0 | 0.43 | 1.19 | 1.19 | 1.17 | 838258 |
| 1738214100 | 1.175 | 0 | 0.00 | 1.185 | 1.185 | 1.17 | 487787 |
| 1738127700 | 1.175 | 0.02 | 1.29 | 1.16 | 1.185 | 1.16 | 543426 |
| 1738041300 | 1.16 | 0 | 0.43 | 1.15 | 1.18 | 1.15 | 1534429 |
| 1737695700 | 1.155 | 0.02 | 1.76 | 1.1399999 | 1.16 | 1.135 | 494488 |
| 1737609300 | 1.135 | -0.01 | -0.87 | 1.155 | 1.155 | 1.1299999 | 735597 |
| 1737522900 | 1.145 | -0.01 | -0.87 | 1.155 | 1.155 | 1.1375 | 410521 |
| 1737436500 | 1.155 | 0.02 | 1.76 | 1.15 | 1.155 | 1.1419999 | 483644 |
| 1737350100 | 1.135 | -0.02 | -1.30 | 1.1399999 | 1.155 | 1.135 | 632423 |
| 1737090900 | 1.15 | 0.01 | 1.32 | 1.135 | 1.15 | 1.135 | 412396 |
| 1737004500 | 1.135 | 0 | 0.00 | 1.15 | 1.155 | 1.135 | 533862 |
| 1736918100 | 1.135 | 0.01 | 0.89 | 1.125 | 1.1475 | 1.12 | 527356 |
| 1736831700 | 1.125 | 0 | 0.45 | 1.15 | 1.15 | 1.115 | 617826 |
| 1736745300 | 1.12 | -0.02 | -1.75 | 1.125 | 1.145 | 1.11 | 739314 |
| 1736486100 | 1.1399999 | -0.01 | -0.87 | 1.15 | 1.15 | 1.1299999 | 433994 |
| 1736399700 | 1.15 | 0 | 0.00 | 1.1399999 | 1.15 | 1.135 | 875700 |
| 1736313300 | 1.15 | 0 | 0.00 | 1.15 | 1.16 | 1.1399999 | 1020618 |
| 1736226900 | 1.15 | -0.01 | -0.86 | 1.165 | 1.195 | 1.15 | 866633 |
| 1736140500 | 1.16 | 0 | 0.00 | 1.155 | 1.1875 | 1.155 | 1316288 |
| 1735881300 | 1.16 | 0.02 | 1.75 | 1.135 | 1.1675 | 1.135 | 925260 |
| 1735794900 | 1.1399999 | 0.04 | 3.64 | 1.12 | 1.1399999 | 1.12 | 632091 |
| 1735617660 | 1.1 | -0.02 | -1.79 | 1.1299999 | 1.1299999 | 1.1 | 1135676 |
| 1735535700 | 1.12 | -0.03 | -2.61 | 1.135 | 1.135 | 1.11 | 996031 |
| 1735276500 | 1.15 | 0 | 0.44 | 1.15 | 1.16 | 1.145 | 582180 |
| 1735014060 | 1.145 | 0.02 | 1.78 | 1.12 | 1.15 | 1.12 | 531945 |
| 1734930900 | 1.125 | 0.01 | 1.17 | 1.1399999 | 1.1399999 | 1.11 | 1040704 |
| 1734671700 | 1.112 | -0.04 | -3.30 | 1.135 | 1.15 | 1.105 | 2846493 |
| 1734585300 | 1.15 | 0.02 | 1.77 | 1.125 | 1.15 | 1.125 | 1493402 |
| 1734498900 | 1.1299999 | -0.01 | -0.44 | 1.1399999 | 1.15 | 1.127 | 676499 |
| 1734412500 | 1.135 | 0.01 | 1.34 | 1.125 | 1.155 | 1.125 | 1314945 |
| 1734326100 | 1.12 | -0.01 | -0.44 | 1.1299999 | 1.145 | 1.1175 | 1297479 |
| 1734066900 | 1.125 | 0.01 | 0.90 | 1.115 | 1.1299999 | 1.1125 | 1397122 |
| 1733980500 | 1.115 | 0 | 0.45 | 1.1 | 1.12 | 1.1 | 780086 |
| 1733894100 | 1.11 | -0.01 | -0.45 | 1.1299999 | 1.1299999 | 1.1 | 1967432 |
| 1733807700 | 1.115 | -0.01 | -0.45 | 1.1299999 | 1.1399999 | 1.11 | 2196264 |
| 1733721300 | 1.12 | -0.04 | -3.03 | 1.155 | 1.16 | 1.12 | 2412332 |
| 1733462100 | 1.155 | 0 | 0.00 | 1.16 | 1.185 | 1.15 | 2288126 |
| 1733375700 | 1.155 | -0.03 | -2.53 | 1.18 | 1.19 | 1.155 | 1463511 |
| 1733289300 | 1.185 | -0.02 | -1.66 | 1.19 | 1.195 | 1.177 | 760080 |
| 1733202900 | 1.205 | 0.01 | 0.42 | 1.21 | 1.21 | 1.195 | 562565 |
| 1733116500 | 1.2 | -0.01 | -0.41 | 1.23 | 1.23 | 1.2 | 624202 |
| 1732857300 | 1.205 | -0.01 | -0.82 | 1.21 | 1.21 | 1.1975 | 459648 |
| 1732770900 | 1.215 | 0.01 | 0.41 | 1.21 | 1.22 | 1.2 | 512823 |
| 1732684500 | 1.21 | 0.01 | 0.83 | 1.22 | 1.22 | 1.205 | 357676 |
| 1732598100 | 1.2 | -0.01 | -0.41 | 1.205 | 1.215 | 1.2 | 412769 |
| 1732511700 | 1.205 | 0.02 | 1.69 | 1.18 | 1.205 | 1.18 | 1207948 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
