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 | -0.005 | -0.413223140496 | 1.21 | 1.295 | 1.18 | 3509808 | 1.24259993 | DE |
| 4 | -0.155 | -11.3970588235 | 1.36 | 1.385 | 1.14 | 3820635 | 1.24943148 | DE |
| 12 | 0.205 | 20.5 | 1 | 1.645 | 0.905 | 4692803 | 1.31913639 | DE |
| 26 | -0.425 | -26.0736196319 | 1.63 | 1.735 | 0.905 | 5109781 | 1.29535818 | DE |
| 52 | 0.07 | 6.16740088106 | 1.135 | 1.825 | 0.905 | 5486561 | 1.31470597 | DE |
| 156 | 0.285 | 30.9782608696 | 0.92 | 1.825 | 0.475 | 3470687 | 1.11101886 | DE |
| 260 | 0.935 | 346.296296296 | 0.27 | 1.825 | 0.105 | 2440664 | 1.06208686 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732770900 | 1.21 | -0.01 | -0.82 | 1.225 | 1.235 | 1.21 | 1986987 |
| 1732684500 | 1.22 | -0.02 | -1.21 | 1.23 | 1.2549999 | 1.215 | 2344687 |
| 1732598100 | 1.235 | -0.03 | -2.37 | 1.235 | 1.245 | 1.21 | 2241762 |
| 1732511700 | 1.2649999 | 0 | 0.00 | 1.27 | 1.2875 | 1.25 | 5654798 |
| 1732252500 | 1.2649999 | 0.08 | 6.75 | 1.24 | 1.295 | 1.23 | 4553594 |
| 1732166100 | 1.185 | -0.03 | -2.47 | 1.21 | 1.22 | 1.18 | 2754199 |
| 1732079700 | 1.215 | -0.01 | -0.82 | 1.2549999 | 1.26 | 1.21 | 2539792 |
| 1731993300 | 1.225 | 0.02 | 1.24 | 1.26 | 1.28 | 1.195 | 4946073 |
| 1731906900 | 1.21 | 0.07 | 5.68 | 1.205 | 1.26 | 1.205 | 7442600 |
| 1731647700 | 1.145 | -0.03 | -2.35 | 1.165 | 1.17 | 1.1399999 | 3862883 |
| 1731561300 | 1.1725 | -0.05 | -4.29 | 1.21 | 1.2175 | 1.17 | 4008194 |
| 1731474900 | 1.225 | 0.02 | 1.66 | 1.245 | 1.27 | 1.22 | 5537475 |
| 1731388500 | 1.205 | -0.09 | -6.95 | 1.26 | 1.27 | 1.195 | 7543516 |
| 1731302100 | 1.295 | -0.03 | -2.26 | 1.28 | 1.3174999 | 1.28 | 2105510 |
| 1731042900 | 1.325 | 0.03 | 2.71 | 1.345 | 1.3799999 | 1.315 | 4290831 |
| 1730956500 | 1.29 | -0.05 | -3.37 | 1.35 | 1.355 | 1.2775 | 3115932 |
| 1730870100 | 1.335 | 0.02 | 1.91 | 1.35 | 1.36 | 1.325 | 2236797 |
| 1730783700 | 1.31 | -0.02 | -1.13 | 1.315 | 1.325 | 1.2925 | 2850522 |
| 1730697300 | 1.325 | -0.05 | -3.64 | 1.37 | 1.37 | 1.315 | 3189884 |
| 1730438100 | 1.375 | 0 | 0.00 | 1.35 | 1.3799999 | 1.35 | 2373515 |
| 1730351700 | 1.375 | 0.01 | 0.73 | 1.36 | 1.385 | 1.345 | 2820130 |
| 1730265300 | 1.365 | 0 | 0.00 | 1.37 | 1.3975 | 1.355 | 3437075 |
| 1730178900 | 1.365 | -0.03 | -2.15 | 1.42 | 1.435 | 1.36 | 4095391 |
| 1730092500 | 1.395 | -0.04 | -2.45 | 1.425 | 1.43 | 1.35 | 5671729 |
| 1729833300 | 1.43 | -0.01 | -0.35 | 1.44 | 1.465 | 1.425 | 2694092 |
| 1729746900 | 1.435 | 0.02 | 1.06 | 1.3799999 | 1.45 | 1.3799999 | 4157931 |
| 1729660500 | 1.42 | -0.06 | -4.05 | 1.45 | 1.455 | 1.41 | 3899497 |
| 1729574100 | 1.48 | -0.05 | -3.27 | 1.495 | 1.5149999 | 1.4725 | 3907631 |
| 1729487700 | 1.53 | 0.04 | 2.68 | 1.55 | 1.555 | 1.5 | 5278048 |
| 1729228500 | 1.49 | -0.06 | -3.87 | 1.53 | 1.565 | 1.49 | 4207788 |
| 1729142100 | 1.55 | 0.12 | 8.01 | 1.55 | 1.645 | 1.545 | 10979338 |
| 1729055700 | 1.435 | -0.06 | -3.69 | 1.46 | 1.465 | 1.42 | 4102367 |
| 1728969300 | 1.49 | 0.06 | 4.20 | 1.435 | 1.5149999 | 1.435 | 6246839 |
| 1728882900 | 1.43 | 0.01 | 1.06 | 1.44 | 1.46 | 1.4075 | 3050287 |
| 1728623700 | 1.415 | -0.03 | -2.08 | 1.42 | 1.455 | 1.41 | 3055850 |
| 1728537300 | 1.445 | 0.01 | 0.35 | 1.425 | 1.455 | 1.405 | 3172110 |
| 1728450900 | 1.44 | 0 | 0.00 | 1.45 | 1.46 | 1.4025 | 4037479 |
| 1728364500 | 1.44 | 0 | 0.35 | 1.43 | 1.44 | 1.3975 | 3972686 |
| 1728278100 | 1.435 | -0.08 | -4.97 | 1.5 | 1.5149999 | 1.4075 | 4197582 |
| 1728022500 | 1.51 | -0.02 | -1.31 | 1.525 | 1.53 | 1.48 | 3790360 |
| 1727936100 | 1.53 | 0.04 | 3.03 | 1.52 | 1.5325 | 1.49 | 5236943 |
| 1727849700 | 1.485 | 0.05 | 3.48 | 1.435 | 1.535 | 1.415 | 8107165 |
| 1727763300 | 1.435 | 0.1 | 7.49 | 1.35 | 1.445 | 1.35 | 6665513 |
| 1727676900 | 1.335 | -0.1 | -6.64 | 1.435 | 1.445 | 1.3325 | 19033622 |
| 1727417700 | 1.43 | 0 | 0.00 | 1.405 | 1.4475 | 1.395 | 4658907 |
| 1727331300 | 1.43 | 0.07 | 5.15 | 1.375 | 1.445 | 1.3725 | 8666210 |
| 1727244900 | 1.36 | 0.01 | 0.37 | 1.395 | 1.41 | 1.335 | 4487204 |
| 1727158500 | 1.355 | 0.12 | 9.27 | 1.28 | 1.355 | 1.27 | 5866650 |
| 1727072100 | 1.24 | 0.09 | 7.36 | 1.23 | 1.27 | 1.22 | 5227150 |
| 1726812900 | 1.155 | -0.08 | -6.48 | 1.22 | 1.22 | 1.155 | 8349102 |
| 1726726500 | 1.235 | 0.09 | 7.39 | 1.185 | 1.2425 | 1.18 | 6298438 |
| 1726640100 | 1.15 | 0.02 | 1.77 | 1.12 | 1.165 | 1.115 | 3985930 |
| 1726553700 | 1.1299999 | 0.01 | 0.89 | 1.145 | 1.145 | 1.11 | 1973383 |
| 1726467300 | 1.12 | -0.03 | -2.61 | 1.1399999 | 1.145 | 1.105 | 3849950 |
| 1726208100 | 1.15 | -0.03 | -2.54 | 1.185 | 1.19 | 1.135 | 4390579 |
| 1726121700 | 1.18 | 0.15 | 14.56 | 1.1299999 | 1.185 | 1.11 | 6396176 |
| 1726035300 | 1.03 | 0.04 | 4.04 | 1 | 1.04 | 0.997 | 4368579 |
| 1725948900 | 0.99 | 0.03 | 3.13 | 0.965 | 0.9975 | 0.94 | 3250577 |
| 1725862500 | 0.96 | 0.015 | 1.59 | 0.91 | 0.9675 | 0.905 | 3627287 |
| 1725603300 | 0.945 | -0.05 | -5.03 | 0.985 | 0.995 | 0.94 | 3509403 |
| 1725516900 | 0.995 | 0.015 | 1.53 | 1 | 1.0225 | 0.9875 | 3252630 |
| 1725430500 | 0.98 | -0.095 | -8.84 | 1 | 1.01 | 0.97 | 5277125 |
| 1725344100 | 1.075 | -0.01 | -0.92 | 1.105 | 1.105 | 1.07 | 1907481 |
| 1725257700 | 1.085 | 0 | 0.00 | 1.12 | 1.12 | 1.065 | 2111170 |
| 1724998500 | 1.085 | 0.02 | 1.88 | 1.085 | 1.105 | 1.07 | 6471045 |
| 1724912100 | 1.065 | -0.08 | -6.58 | 1.1 | 1.1299999 | 1.045 | 5335892 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
