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 | -0.105 | -10.1941747573 | 1.03 | 1.03 | 0.89 | 218413 | 0.98058968 | DE |
| 4 | -0.255 | -21.6101694915 | 1.18 | 1.24 | 0.89 | 200380 | 1.06530645 | DE |
| 12 | -0.035 | -3.64583333333 | 0.96 | 1.24 | 0.89 | 172646 | 1.06501209 | DE |
| 26 | 0.21 | 29.3706293706 | 0.715 | 1.24 | 0.71 | 152764 | 1.03217311 | DE |
| 52 | 0.05 | 5.71428571429 | 0.875 | 1.24 | 0.535 | 117139 | 0.92242686 | DE |
| 156 | -0.105 | -10.1941747573 | 1.03 | 21.38 | 0.33 | 155350 | 0.84412608 | DE |
| 260 | -0.105 | -10.1941747573 | 1.03 | 21.38 | 0.33 | 155350 | 0.84412608 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1724393700 | 1.12 | 0.03 | 2.28 | 1.145 | 1.145 | 1.09 | 124294 |
| 1724307300 | 1.095 | 0.02 | 1.86 | 1.1 | 1.1 | 1.095 | 9298 |
| 1724220900 | 1.075 | 0 | 0.00 | 1.075 | 1.085 | 1.05 | 124467 |
| 1724134500 | 1.075 | -0.1 | -8.12 | 1.155 | 1.17 | 1.07 | 140127 |
| 1724048100 | 1.17 | 0 | 0.43 | 1.18 | 1.185 | 1.16 | 108190 |
| 1723788900 | 1.165 | 0.02 | 1.30 | 1.15 | 1.165 | 1.085 | 308983 |
| 1723702500 | 1.15 | 0.09 | 7.98 | 1.08 | 1.15 | 1.08 | 203663 |
| 1723616100 | 1.065 | 0.04 | 3.65 | 1.045 | 1.08 | 1.045 | 52982 |
| 1723529700 | 1.0275 | -0 | -0.24 | 1.025 | 1.05 | 0.995 | 82451 |
| 1723443300 | 1.03 | -0.04 | -3.74 | 1.065 | 1.095 | 1.03 | 152894 |
| 1723184100 | 1.07 | 0.03 | 2.39 | 1.045 | 1.09 | 1.035 | 113222 |
| 1723097700 | 1.045 | -0.02 | -1.42 | 1.05 | 1.075 | 1.025 | 138937 |
| 1723011300 | 1.06 | 0.06 | 5.47 | 1.03 | 1.06 | 1 | 250558 |
| 1722924900 | 1.0049999 | -0.02 | -1.95 | 0.98 | 1.05 | 0.96 | 412456 |
| 1722838500 | 1.025 | -0.08 | -6.82 | 1.1 | 1.1 | 0.95 | 703313 |
| 1722579300 | 1.1 | -0.04 | -3.51 | 1.07 | 1.135 | 1.06 | 108604 |
| 1722492900 | 1.1399999 | 0.01 | 1.33 | 1.1299999 | 1.18 | 1.125 | 182484 |
| 1722406500 | 1.125 | -0.02 | -1.75 | 1.15 | 1.155 | 1.115 | 134234 |
| 1722320100 | 1.145 | 0.04 | 3.62 | 1.115 | 1.1525 | 1.1 | 143696 |
| 1722233700 | 1.105 | 0.02 | 2.31 | 1.105 | 1.11 | 1.065 | 134042 |
| 1721974500 | 1.08 | 0.02 | 1.65 | 1.1 | 1.115 | 1.08 | 115043 |
| 1721888100 | 1.0625 | -0.02 | -2.07 | 1.12 | 1.12 | 1.03 | 147771 |
| 1721801700 | 1.085 | 0 | 0.46 | 1.095 | 1.115 | 1.06 | 155611 |
| 1721715300 | 1.08 | -0.03 | -2.26 | 1.095 | 1.1 | 1.08 | 107344 |
| 1721628900 | 1.105 | -0.02 | -1.34 | 1.145 | 1.145 | 1.105 | 62308 |
| 1721369700 | 1.12 | -0.03 | -2.61 | 1.15 | 1.15 | 1.085 | 85994 |
| 1721283300 | 1.15 | 0.03 | 2.68 | 1.1299999 | 1.15 | 1.1299999 | 87540 |
| 1721196900 | 1.12 | 0.03 | 2.75 | 1.11 | 1.1299999 | 1.085 | 252083 |
| 1721110500 | 1.09 | 0.05 | 4.31 | 1.08 | 1.09 | 1.065 | 63826 |
| 1721024100 | 1.045 | 0 | 0.00 | 1.055 | 1.08 | 1.03 | 105985 |
| 1720764900 | 1.045 | 0.04 | 4.50 | 1 | 1.0625 | 1 | 96644 |
| 1720678500 | 1 | -0.015 | -1.48 | 1.0149999 | 1.02 | 0.99 | 137110 |
| 1720592100 | 1.0149999 | 0 | 0.00 | 1.0149999 | 1.0149999 | 0.98 | 104629 |
| 1720505700 | 1.0149999 | -0.03 | -2.87 | 1.04 | 1.055 | 1.01 | 100521 |
| 1720419300 | 1.045 | -0.06 | -5.00 | 1.055 | 1.07 | 1.045 | 102128 |
| 1720160100 | 1.1 | 0.04 | 3.29 | 1.07 | 1.1 | 1.05 | 259653 |
| 1720073700 | 1.065 | 0.02 | 2.40 | 1.075 | 1.08 | 1.035 | 49306 |
| 1719987300 | 1.04 | -0.02 | -1.89 | 1.045 | 1.07 | 1.03 | 41336 |
| 1719900900 | 1.06 | 0.02 | 1.92 | 1.095 | 1.095 | 1.05 | 40909 |
| 1719814500 | 1.04 | -0.01 | -0.95 | 1.1 | 1.1 | 1.03 | 79355 |
| 1719555300 | 1.05 | -0.01 | -0.47 | 1.08 | 1.125 | 1.05 | 234401 |
| 1719468900 | 1.055 | 0 | 0.48 | 1.04 | 1.08 | 1 | 160949 |
| 1719382500 | 1.05 | 0.06 | 5.53 | 1 | 1.08 | 0.99 | 303997 |
| 1719296100 | 0.995 | 0.055 | 5.85 | 0.95 | 0.995 | 0.94 | 140621 |
| 1719209700 | 0.94 | -0.02 | -2.08 | 0.96 | 0.97 | 0.89 | 193575 |
| 1718950500 | 0.96 | -0.02 | -2.04 | 1 | 1 | 0.925 | 223594 |
| 1718864100 | 0.98 | -0.04 | -3.92 | 1.02 | 1.02 | 0.96 | 195702 |
| 1718777700 | 1.02 | -0.02 | -1.92 | 1.04 | 1.055 | 1.0049999 | 113376 |
| 1718691300 | 1.04 | -0.04 | -3.26 | 1.065 | 1.08 | 1.04 | 84164 |
| 1718604900 | 1.075 | 0.06 | 5.91 | 1.04 | 1.08 | 1.02 | 101072 |
| 1718345700 | 1.0149999 | -0.01 | -0.49 | 1 | 1.03 | 1 | 192487 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
