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 | 6.72268907563 | 1.19 | 1.375 | 1.11 | 2191550 | 1.19418416 | DE |
| 4 | 0.015 | 1.19521912351 | 1.255 | 1.375 | 1.11 | 2651161 | 1.21861356 | DE |
| 12 | -0.9 | -41.4746543779 | 2.17 | 2.74 | 1.11 | 2726671 | 1.61406251 | DE |
| 26 | -0.99 | -43.8053097345 | 2.26 | 2.74 | 1.01 | 4067309 | 1.45357491 | DE |
| 52 | -1.54 | -54.8042704626 | 2.81 | 4.9 | 1.01 | 3547986 | 2.26691309 | DE |
| 156 | -2.48 | -66.1333333333 | 3.75 | 4.9 | 0.33 | 2082430 | 2.17565408 | DE |
| 260 | 0.82 | 182.222222222 | 0.45 | 4.9 | 0.33 | 1866151 | 2.16134587 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734585300 | 1.29 | 0.01 | 0.39 | 1.25 | 1.29 | 1.2175 | 1654132 |
| 1734498900 | 1.285 | 0.07 | 5.33 | 1.225 | 1.29 | 1.19 | 2458571 |
| 1734412500 | 1.22 | 0.07 | 5.63 | 1.18 | 1.245 | 1.15 | 2535655 |
| 1734326100 | 1.155 | 0.03 | 3.12 | 1.135 | 1.18 | 1.125 | 2000428 |
| 1734066900 | 1.12 | -0.05 | -3.86 | 1.15 | 1.155 | 1.11 | 2104279 |
| 1733980500 | 1.165 | -0.01 | -0.43 | 1.19 | 1.23 | 1.15 | 1858818 |
| 1733894100 | 1.17 | -0.07 | -5.65 | 1.17 | 1.28 | 1.1399999 | 7277607 |
| 1733807700 | 1.24 | -0.01 | -0.40 | 1.23 | 1.2475 | 1.195 | 1854222 |
| 1733721300 | 1.245 | -0.05 | -3.86 | 1.305 | 1.305 | 1.23 | 2481981 |
| 1733462100 | 1.295 | 0.03 | 2.78 | 1.27 | 1.345 | 1.24 | 2817635 |
| 1733375700 | 1.26 | -0.03 | -1.95 | 1.29 | 1.325 | 1.24 | 2837591 |
| 1733289300 | 1.285 | 0.05 | 3.84 | 1.25 | 1.29 | 1.23 | 2075316 |
| 1733202900 | 1.2375 | 0.02 | 1.43 | 1.225 | 1.25 | 1.205 | 1750758 |
| 1733116500 | 1.22 | 0.01 | 1.24 | 1.215 | 1.275 | 1.195 | 2368738 |
| 1732857300 | 1.205 | 0 | 0.00 | 1.195 | 1.23 | 1.1875 | 1519535 |
| 1732770900 | 1.205 | -0.06 | -4.37 | 1.2549999 | 1.29 | 1.195 | 2054576 |
| 1732684500 | 1.26 | 0.01 | 0.80 | 1.25 | 1.295 | 1.22 | 2918358 |
| 1732598100 | 1.25 | 0.09 | 7.76 | 1.185 | 1.275 | 1.175 | 4064783 |
| 1732511700 | 1.16 | -0.02 | -1.69 | 1.18 | 1.195 | 1.12 | 2360833 |
| 1732252500 | 1.18 | -0.08 | -6.35 | 1.2549999 | 1.2649999 | 1.15 | 3587519 |
| 1732166100 | 1.26 | 0 | 0.00 | 1.2549999 | 1.27 | 1.22 | 2096020 |
| 1732079700 | 1.26 | -0.1 | -7.35 | 1.35 | 1.35 | 1.245 | 4863795 |
| 1731993300 | 1.36 | -0.07 | -4.56 | 1.41 | 1.435 | 1.355 | 2270029 |
| 1731906900 | 1.425 | -0.07 | -4.36 | 1.445 | 1.455 | 1.3899999 | 1717467 |
| 1731647700 | 1.49 | 0.01 | 1.02 | 1.485 | 1.525 | 1.455 | 1610608 |
| 1731561300 | 1.475 | -0.16 | -9.51 | 1.635 | 1.6399999 | 1.465 | 3507841 |
| 1731474900 | 1.6299999 | 0.03 | 1.87 | 1.58 | 1.67 | 1.56 | 3506093 |
| 1731388500 | 1.6 | 0.12 | 8.11 | 1.485 | 1.615 | 1.485 | 2726724 |
| 1731302100 | 1.48 | 0.04 | 3.14 | 1.465 | 1.51 | 1.435 | 2253082 |
| 1731042900 | 1.435 | 0.04 | 2.50 | 1.415 | 1.44 | 1.3825 | 1629365 |
| 1730956500 | 1.4 | 0.01 | 0.90 | 1.3899999 | 1.49 | 1.3799999 | 2057627 |
| 1730870100 | 1.3875 | 0.03 | 2.02 | 1.405 | 1.425 | 1.36 | 1791526 |
| 1730783700 | 1.36 | -0.03 | -1.81 | 1.3799999 | 1.43 | 1.36 | 1355810 |
| 1730697300 | 1.385 | -0.05 | -3.48 | 1.45 | 1.45 | 1.37 | 2179242 |
| 1730438100 | 1.435 | -0.11 | -7.12 | 1.49 | 1.51 | 1.43 | 2358701 |
| 1730351700 | 1.545 | 0.09 | 6.19 | 1.41 | 1.595 | 1.405 | 4331322 |
| 1730265300 | 1.455 | -0.34 | -18.72 | 1.67 | 1.74 | 1.455 | 6741220 |
| 1730178900 | 1.79 | -0.35 | -16.36 | 2.19 | 2.19 | 1.77 | 10025089 |
| 1730092500 | 2.14 | 0.08 | 3.88 | 2.06 | 2.16 | 2.02 | 1151579 |
| 1729833300 | 2.06 | -0.02 | -0.96 | 2.06 | 2.18 | 2.05 | 893848 |
| 1729746900 | 2.08 | -0.17 | -7.56 | 2.21 | 2.23 | 2.0299999 | 2544928 |
| 1729660500 | 2.25 | -0.02 | -0.88 | 2.27 | 2.3 | 2.22 | 1172913 |
| 1729574100 | 2.27 | 0 | 0.00 | 2.25 | 2.32 | 2.23 | 1525833 |
| 1729487700 | 2.27 | -0.13 | -5.42 | 2.35 | 2.4 | 2.22 | 2285617 |
| 1729228500 | 2.4 | -0.15 | -5.88 | 2.54 | 2.74 | 2.4 | 4395980 |
| 1729142100 | 2.55 | 0.33 | 14.86 | 2.3 | 2.57 | 2.3 | 4569995 |
| 1729055700 | 2.22 | -0.06 | -2.63 | 2.27 | 2.2799999 | 2.13 | 1258337 |
| 1728969300 | 2.2799999 | 0.06 | 2.70 | 2.24 | 2.33 | 2.23 | 1011781 |
| 1728882900 | 2.22 | -0.06 | -2.63 | 2.36 | 2.38 | 2.16 | 2034030 |
| 1728623700 | 2.2799999 | 0.21 | 10.14 | 2.1 | 2.365 | 2.09 | 4461999 |
| 1728537300 | 2.07 | 0.07 | 3.76 | 2.05 | 2.11 | 2.0099999 | 2321317 |
| 1728450900 | 1.995 | 0.13 | 6.68 | 1.9 | 2.0299999 | 1.9 | 2580156 |
| 1728364500 | 1.87 | 0 | 0.00 | 1.86 | 1.88 | 1.83 | 1147065 |
| 1728278100 | 1.87 | 0.07 | 3.89 | 1.8 | 1.88 | 1.785 | 1242500 |
| 1728022500 | 1.8 | -0.03 | -1.37 | 1.85 | 1.895 | 1.8 | 1592011 |
| 1727936100 | 1.825 | -0.03 | -1.35 | 1.865 | 1.9 | 1.785 | 1602832 |
| 1727849700 | 1.85 | 0.06 | 3.35 | 1.78 | 1.88 | 1.755 | 1542370 |
| 1727763300 | 1.79 | -0.07 | -3.76 | 1.87 | 1.875 | 1.78 | 1942619 |
| 1727676900 | 1.86 | 0.02 | 0.81 | 1.865 | 1.94 | 1.835 | 3425923 |
| 1727417700 | 1.845 | -0.06 | -3.15 | 1.92 | 1.92 | 1.79 | 4222041 |
| 1727331300 | 1.905 | -0.28 | -12.61 | 2.17 | 2.21 | 1.84 | 6725816 |
| 1727244900 | 2.18 | -0.14 | -6.03 | 2.35 | 2.35 | 2.11 | 6564714 |
| 1727158500 | 2.32 | 0.99 | 74.44 | 1.6 | 2.36 | 1.57 | 23054433 |
| 1727072100 | 1.33 | -0.07 | -4.66 | 1.405 | 1.42 | 1.32 | 2075904 |
| 1726812900 | 1.395 | -0.02 | -1.06 | 1.4 | 1.4225 | 1.365 | 4622381 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
