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 | -0.06 | -6.06060606061 | 0.99 | 0.995 | 0.91 | 139351 | 0.95404447 | DE |
| 4 | -0.11 | -10.5769230769 | 1.04 | 1.06 | 0.91 | 179843 | 0.99088976 | DE |
| 12 | -0.175 | -15.8371040724 | 1.105 | 1.145 | 0.82 | 391287 | 0.94659561 | DE |
| 26 | -0.12 | -11.4285714286 | 1.05 | 1.24 | 0.82 | 266614 | 0.98983437 | DE |
| 52 | 0.28 | 43.0769230769 | 0.65 | 1.24 | 0.535 | 182636 | 0.94953416 | DE |
| 156 | -0.1 | -9.70873786408 | 1.03 | 21.38 | 0.33 | 173016 | 0.85940973 | DE |
| 260 | -0.1 | -9.70873786408 | 1.03 | 21.38 | 0.33 | 173016 | 0.85940973 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 0.91 | -0.01 | -1.09 | 0.94 | 0.94 | 0.91 | 132633 |
| 1732166100 | 0.92 | -0.04 | -4.17 | 0.955 | 0.955 | 0.92 | 82365 |
| 1732079700 | 0.96 | -0.01 | -1.03 | 0.98 | 0.98 | 0.94 | 105402 |
| 1731993300 | 0.97 | -0.01 | -1.02 | 0.99 | 0.995 | 0.96 | 175042 |
| 1731906900 | 0.98 | -0.005 | -0.51 | 0.99 | 0.99 | 0.96 | 201314 |
| 1731647700 | 0.985 | -0.02 | -1.99 | 1 | 1.0049999 | 0.985 | 216516 |
| 1731561300 | 1.0049999 | 0.02 | 2.55 | 1.02 | 1.02 | 0.995 | 38229 |
| 1731474900 | 0.98 | -0.035 | -3.45 | 1.045 | 1.045 | 0.98 | 248729 |
| 1731388500 | 1.0149999 | -0.02 | -1.46 | 1.03 | 1.05 | 1.01 | 101693 |
| 1731302100 | 1.03 | 0.07 | 6.74 | 1.03 | 1.03 | 1 | 187909 |
| 1731042900 | 0.965 | -0.015 | -1.53 | 0.99 | 0.99 | 0.96 | 246411 |
| 1730956500 | 0.98 | -0.0075 | -0.76 | 1 | 1.01 | 0.98 | 136926 |
| 1730870100 | 0.9875 | -0.0025 | -0.25 | 1 | 1 | 0.975 | 93182 |
| 1730783700 | 0.99 | 0.01 | 1.02 | 0.975 | 0.99 | 0.96 | 69233 |
| 1730697300 | 0.98 | -0.03 | -2.97 | 1 | 1.0049999 | 0.98 | 357074 |
| 1730438100 | 1.01 | -0.01 | -0.98 | 1.025 | 1.035 | 1.01 | 64852 |
| 1730351700 | 1.02 | -0.01 | -0.97 | 1.04 | 1.06 | 1.0149999 | 572546 |
| 1730265300 | 1.03 | 0.02 | 1.98 | 1.0275 | 1.03 | 1 | 261377 |
| 1730178900 | 1.01 | 0.01 | 1.00 | 1.02 | 1.025 | 1 | 54080 |
| 1730092500 | 1 | -0.03 | -2.91 | 1.04 | 1.04 | 1 | 251347 |
| 1729833300 | 1.03 | -0.02 | -1.90 | 1.055 | 1.06 | 1.03 | 294258 |
| 1729746900 | 1.05 | -0.03 | -2.78 | 1.06 | 1.06 | 1.04 | 181642 |
| 1729660500 | 1.08 | 0.03 | 2.37 | 1.04 | 1.09 | 1.04 | 212283 |
| 1729574100 | 1.055 | 0.03 | 3.43 | 1.045 | 1.06 | 1.035 | 287968 |
| 1729487700 | 1.02 | -0.04 | -3.77 | 1.03 | 1.045 | 1 | 170327 |
| 1729228500 | 1.06 | -0.03 | -2.30 | 1.09 | 1.09 | 1.035 | 211604 |
| 1729142100 | 1.085 | 0 | 0.00 | 1.06 | 1.095 | 1.06 | 212142 |
| 1729055700 | 1.085 | 0.03 | 2.84 | 1.05 | 1.145 | 1.05 | 426934 |
| 1728969300 | 1.055 | 0 | 0.48 | 1.07 | 1.1 | 1.05 | 525103 |
| 1728882900 | 1.05 | -0.02 | -1.87 | 1.07 | 1.1299999 | 1.04 | 873497 |
| 1728623700 | 1.07 | 0.02 | 1.90 | 1.05 | 1.09 | 1.025 | 570964 |
| 1728537300 | 1.05 | 0.08 | 8.25 | 0.975 | 1.05 | 0.975 | 492037 |
| 1728450900 | 0.97 | 0.06 | 6.59 | 0.915 | 0.98 | 0.91 | 666956 |
| 1728364500 | 0.91 | 0.045 | 5.20 | 0.86 | 0.93 | 0.86 | 297831 |
| 1728278100 | 0.865 | 0.02 | 2.37 | 0.85 | 0.87 | 0.84 | 218425 |
| 1728022500 | 0.845 | -0.015 | -1.74 | 0.86 | 0.86 | 0.835 | 820346 |
| 1727936100 | 0.86 | -0.03 | -3.37 | 0.9 | 0.9 | 0.855 | 321104 |
| 1727849700 | 0.89 | -0.045 | -4.81 | 0.93 | 0.93 | 0.89 | 409813 |
| 1727763300 | 0.935 | 0.0675 | 7.78 | 0.87 | 0.935 | 0.86 | 706104 |
| 1727676900 | 0.8675 | -0.0075 | -0.86 | 0.89 | 0.9025 | 0.865 | 854760 |
| 1727417700 | 0.875 | 0.05 | 6.06 | 0.8199999 | 0.875 | 0.8199999 | 2081630 |
| 1727331300 | 0.825 | -0.01 | -1.20 | 0.835 | 0.84 | 0.8199999 | 1144921 |
| 1727244900 | 0.835 | -0.025 | -2.91 | 0.86 | 0.865 | 0.835 | 723377 |
| 1727158500 | 0.86 | -0.005 | -0.58 | 0.87 | 0.875 | 0.85 | 673871 |
| 1727072100 | 0.865 | -0.035 | -3.89 | 0.9 | 0.9 | 0.86 | 330793 |
| 1726812900 | 0.9 | -0.075 | -7.69 | 0.86 | 0.92 | 0.835 | 2653213 |
| 1726726500 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 0 |
| 1726640100 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 0 |
| 1726553700 | 0.975 | 0.05 | 5.41 | 0.915 | 0.99 | 0.915 | 145796 |
| 1726467300 | 0.925 | -0.025 | -2.63 | 0.95 | 0.95 | 0.89 | 372192 |
| 1726208100 | 0.95 | -0.03 | -3.06 | 0.98 | 0.985 | 0.945 | 222810 |
| 1726121700 | 0.98 | -0.02 | -2.00 | 1 | 1 | 0.96 | 317491 |
| 1726035300 | 1 | 0.01 | 1.01 | 1.02 | 1.02 | 0.98 | 181061 |
| 1725948900 | 0.99 | 0 | 0.00 | 0.99 | 1.0149999 | 0.98 | 226530 |
| 1725862500 | 0.99 | -0.03 | -2.94 | 1.03 | 1.03 | 0.99 | 144175 |
| 1725603300 | 1.02 | -0.02 | -1.45 | 1.035 | 1.035 | 0.985 | 251349 |
| 1725516900 | 1.035 | -0.02 | -1.43 | 1.06 | 1.06 | 0.99 | 242476 |
| 1725430500 | 1.05 | -0.03 | -2.78 | 1.01 | 1.055 | 1.01 | 120126 |
| 1725344100 | 1.08 | 0.02 | 1.89 | 1.06 | 1.085 | 1.04 | 94970 |
| 1725257700 | 1.06 | -0.08 | -6.61 | 1.105 | 1.105 | 1.05 | 416931 |
| 1724998500 | 1.135 | -0.01 | -0.87 | 1.17 | 1.17 | 1.1299999 | 294489 |
| 1724912100 | 1.145 | 0.05 | 5.05 | 1.11 | 1.24 | 1.1 | 749976 |
| 1724825700 | 1.09 | -0.05 | -4.39 | 1.1399999 | 1.1399999 | 1.08 | 97684 |
| 1724739300 | 1.1399999 | 0.01 | 0.88 | 1.11 | 1.145 | 1.09 | 110607 |
| 1724652900 | 1.1299999 | 0.01 | 0.89 | 1.1399999 | 1.15 | 1.105 | 30552 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
