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 | -0.03 | -6.45161290323 | 0.465 | 0.49 | 0.42 | 207805 | 0.43557903 | DE |
| 4 | 0.02 | 4.81927710843 | 0.415 | 0.49 | 0.395 | 101307 | 0.43250015 | DE |
| 12 | -0.05 | -10.3092783505 | 0.485 | 0.505 | 0.29 | 82752 | 0.40444718 | DE |
| 26 | 0.065 | 17.5675675676 | 0.37 | 0.575 | 0.29 | 110609 | 0.42555607 | DE |
| 52 | 0.055 | 14.4736842105 | 0.38 | 0.575 | 0.29 | 71938 | 0.41660306 | DE |
| 156 | -0.045 | -9.375 | 0.48 | 0.575 | 0.245 | 95992 | 0.39913528 | DE |
| 260 | 0.005 | 1.16279069767 | 0.43 | 0.73 | 0.21 | 155026 | 0.44976405 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727763300 | 0.435 | 0.01 | 2.35 | 0.43 | 0.435 | 0.425 | 13679 |
| 1727676900 | 0.425 | 0 | 0.00 | 0.44 | 0.44 | 0.42 | 119388 |
| 1727417700 | 0.425 | -0.01 | -2.30 | 0.45 | 0.45 | 0.425 | 102454 |
| 1727331300 | 0.435 | -0.005 | -1.14 | 0.455 | 0.47 | 0.42 | 239497 |
| 1727244900 | 0.44 | 0.01 | 2.33 | 0.465 | 0.49 | 0.44 | 564009 |
| 1727158500 | 0.43 | -0.01 | -2.27 | 0.44 | 0.44 | 0.43 | 37614 |
| 1727072100 | 0.44 | 0.005 | 1.15 | 0.45 | 0.45 | 0.435 | 39850 |
| 1726812900 | 0.435 | -0.005 | -1.14 | 0.45 | 0.46 | 0.435 | 49324 |
| 1726726500 | 0.44 | -0.035 | -7.37 | 0.475 | 0.475 | 0.44 | 83972 |
| 1726640100 | 0.475 | 0.025 | 5.56 | 0.455 | 0.475 | 0.45 | 71924 |
| 1726553700 | 0.45 | 0.03 | 7.14 | 0.425 | 0.45 | 0.415 | 226904 |
| 1726467300 | 0.42 | 0.015 | 3.70 | 0.42 | 0.42 | 0.4099999 | 22468 |
| 1726208100 | 0.405 | -0.01 | -2.41 | 0.42 | 0.42 | 0.405 | 29334 |
| 1726121700 | 0.415 | 0.015 | 3.75 | 0.415 | 0.415 | 0.415 | 101 |
| 1726035300 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 6500 |
| 1725948900 | 0.4 | 0 | 0.00 | 0.405 | 0.425 | 0.4 | 31270 |
| 1725862500 | 0.4 | -0.01 | -2.44 | 0.42 | 0.42 | 0.395 | 97509 |
| 1725603300 | 0.4099999 | -0.005 | -1.20 | 0.44 | 0.445 | 0.4099999 | 180873 |
| 1725516900 | 0.415 | -0.005 | -1.19 | 0.43 | 0.445 | 0.415 | 52121 |
| 1725430500 | 0.42 | 0.025 | 6.33 | 0.415 | 0.45 | 0.415 | 57343 |
| 1725344100 | 0.395 | 0.035 | 9.72 | 0.35 | 0.415 | 0.35 | 346090 |
| 1725257700 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1724998500 | 0.36 | 0.02 | 5.88 | 0.36 | 0.36 | 0.36 | 48250 |
| 1724912100 | 0.34 | -0.02 | -5.56 | 0.365 | 0.365 | 0.34 | 68158 |
| 1724825700 | 0.36 | 0.03 | 9.09 | 0.335 | 0.36 | 0.325 | 67449 |
| 1724739300 | 0.33 | 0.01 | 3.13 | 0.33 | 0.33 | 0.33 | 1500 |
| 1724652900 | 0.32 | 0.01 | 3.23 | 0.33 | 0.34 | 0.32 | 88444 |
| 1724393700 | 0.31 | -0.015 | -4.62 | 0.31 | 0.31 | 0.29 | 85226 |
| 1724307300 | 0.325 | -0.005 | -1.52 | 0.32 | 0.325 | 0.305 | 31317 |
| 1724220900 | 0.33 | -0.005 | -1.49 | 0.34 | 0.34 | 0.325 | 9091 |
| 1724134500 | 0.335 | 0.015 | 4.69 | 0.32 | 0.335 | 0.32 | 20531 |
| 1724048100 | 0.32 | -0.03 | -8.57 | 0.33 | 0.33 | 0.315 | 35452 |
| 1723788900 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1723702500 | 0.35 | 0.0050001 | 1.45 | 0.335 | 0.35 | 0.335 | 5198 |
| 1723616100 | 0.3449999 | 0.0249999 | 7.81 | 0.355 | 0.355 | 0.3449999 | 6822 |
| 1723529700 | 0.32 | -0.025 | -7.25 | 0.3449999 | 0.3449999 | 0.3 | 208554 |
| 1723443300 | 0.3449999 | -0.015 | -4.17 | 0.36 | 0.36 | 0.33 | 11200 |
| 1723184100 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1723097700 | 0.36 | 0.03 | 9.09 | 0.33 | 0.36 | 0.32 | 19346 |
| 1723011300 | 0.33 | 0.005 | 1.54 | 0.37 | 0.37 | 0.33 | 23466 |
| 1722924900 | 0.325 | -0.015 | -4.41 | 0.35 | 0.35 | 0.325 | 103491 |
| 1722838500 | 0.34 | 0.015 | 4.62 | 0.32 | 0.36 | 0.31 | 124154 |
| 1722579300 | 0.325 | -0.035 | -9.72 | 0.35 | 0.35 | 0.315 | 62726 |
| 1722492900 | 0.36 | -0.055 | -13.25 | 0.4099999 | 0.4099999 | 0.36 | 160150 |
| 1722406500 | 0.415 | -0.01 | -2.35 | 0.44 | 0.44 | 0.415 | 80192 |
| 1722320100 | 0.425 | 0.01 | 2.41 | 0.43 | 0.43 | 0.42 | 61861 |
| 1722233700 | 0.415 | 0.0050001 | 1.22 | 0.42 | 0.42 | 0.415 | 30694 |
| 1721974500 | 0.4099999 | -0.01 | -2.38 | 0.415 | 0.415 | 0.4099999 | 387 |
| 1721888100 | 0.42 | -0.015 | -3.45 | 0.415 | 0.425 | 0.415 | 38106 |
| 1721801700 | 0.435 | 0.005 | 1.16 | 0.435 | 0.445 | 0.435 | 68736 |
| 1721715300 | 0.43 | 0.005 | 1.18 | 0.425 | 0.44 | 0.425 | 81116 |
| 1721628900 | 0.425 | -0.0075 | -1.73 | 0.445 | 0.445 | 0.425 | 4184 |
| 1721369700 | 0.4325 | 0.0075 | 1.76 | 0.4099999 | 0.44 | 0.4099999 | 51770 |
| 1721283300 | 0.425 | 0.0075 | 1.80 | 0.4099999 | 0.445 | 0.4099999 | 53166 |
| 1721196900 | 0.4175 | 0.0025 | 0.60 | 0.425 | 0.425 | 0.395 | 247469 |
| 1721110500 | 0.415 | -0.015 | -3.49 | 0.43 | 0.435 | 0.415 | 87368 |
| 1721024100 | 0.43 | -0.005 | -1.15 | 0.43 | 0.44 | 0.425 | 47157 |
| 1720764900 | 0.435 | -0.035 | -7.45 | 0.4625 | 0.465 | 0.43 | 120154 |
| 1720678500 | 0.47 | 0.015 | 3.30 | 0.455 | 0.47 | 0.455 | 34469 |
| 1720592100 | 0.455 | -0.04 | -8.08 | 0.485 | 0.505 | 0.455 | 157263 |
| 1720505700 | 0.495 | 0.03 | 6.45 | 0.48 | 0.495 | 0.475 | 69312 |
| 1720419300 | 0.465 | -0.015 | -3.13 | 0.49 | 0.51 | 0.465 | 174713 |
| 1720160100 | 0.48 | 0.02 | 4.35 | 0.46 | 0.495 | 0.46 | 84653 |
| 1720073700 | 0.46 | 0.01 | 2.22 | 0.46 | 0.475 | 0.45 | 84724 |
| 1719987300 | 0.45 | 0.005 | 1.12 | 0.45 | 0.49 | 0.44 | 138025 |
| 1719900900 | 0.445 | 0.005 | 1.14 | 0.445 | 0.445 | 0.445 | 11000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
