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 | -0.035 | -3.0303030303 | 1.155 | 1.16 | 1.1 | 1750647 | 1.11685026 | DE |
| 4 | -0.035 | -3.0303030303 | 1.155 | 1.23 | 1.1 | 999301 | 1.15358388 | DE |
| 12 | -0.13 | -10.4 | 1.25 | 1.31 | 1.1 | 825895 | 1.20132073 | DE |
| 26 | -0.08 | -6.66666666667 | 1.2 | 1.31 | 1.095 | 899238 | 1.20000109 | DE |
| 52 | -0.26 | -18.8405797101 | 1.38 | 1.385 | 1.095 | 779155 | 1.21629443 | DE |
| 156 | -1.25 | -52.7426160338 | 2.37 | 2.45 | 1.055 | 829099 | 1.51463989 | DE |
| 260 | -1.86 | -62.4161073826 | 2.98 | 3.3 | 1.055 | 925026 | 1.82610097 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732252500 | 1.185 | 0.01 | 0.85 | 1.18 | 1.195 | 1.17 | 411086 |
| 1732166100 | 1.175 | -0.01 | -0.63 | 1.2 | 1.2 | 1.17 | 395353 |
| 1732079700 | 1.1825 | -0.01 | -1.05 | 1.2 | 1.2 | 1.1775 | 650154 |
| 1731993300 | 1.195 | 0.02 | 1.27 | 1.19 | 1.205 | 1.18 | 528366 |
| 1731906900 | 1.18 | 0.02 | 1.72 | 1.155 | 1.19 | 1.155 | 598473 |
| 1731647700 | 1.16 | 0 | 0.00 | 1.16 | 1.175 | 1.16 | 411318 |
| 1731561300 | 1.16 | -0.01 | -1.07 | 1.17 | 1.18 | 1.155 | 601525 |
| 1731474900 | 1.1725 | -0.02 | -1.88 | 1.19 | 1.19 | 1.165 | 581161 |
| 1731388500 | 1.195 | 0.02 | 1.27 | 1.185 | 1.2 | 1.17 | 596761 |
| 1731302100 | 1.18 | -0.01 | -0.42 | 1.185 | 1.2 | 1.18 | 342128 |
| 1731042900 | 1.185 | 0 | 0.00 | 1.185 | 1.1975 | 1.175 | 615596 |
| 1730956500 | 1.185 | -0.04 | -2.87 | 1.225 | 1.225 | 1.18 | 907491 |
| 1730870100 | 1.22 | 0 | 0.41 | 1.21 | 1.225 | 1.21 | 395812 |
| 1730783700 | 1.215 | 0.01 | 0.41 | 1.22 | 1.22 | 1.205 | 490819 |
| 1730697300 | 1.21 | 0.01 | 0.83 | 1.2 | 1.22 | 1.2 | 554548 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
