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 | 0.055 | 4.95495495495 | 1.11 | 1.2 | 1.03 | 537288 | 1.08282315 | DE |
| 4 | 0.02 | 1.74672489083 | 1.145 | 1.405 | 1.03 | 733253 | 1.21478522 | DE |
| 12 | -0.235 | -16.7857142857 | 1.4 | 1.755 | 1.03 | 711647 | 1.34851302 | DE |
| 26 | -0.26 | -18.2456140351 | 1.425 | 1.965 | 1.03 | 737249 | 1.49393925 | DE |
| 52 | 0.245 | 26.6304347826 | 0.92 | 2.09 | 0.915 | 692337 | 1.50864211 | DE |
| 156 | -1.205 | -50.8438818565 | 2.37 | 3.38 | 0.415 | 691623 | 1.26763067 | DE |
| 260 | -6.035 | -83.8194444444 | 7.2 | 10.8 | 0.415 | 803147 | 3.10652614 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734671700 | 1.065 | -0.04 | -3.18 | 1.125 | 1.125 | 1.065 | 320032 |
| 1734585300 | 1.1 | -0.02 | -1.35 | 1.07 | 1.115 | 1.05 | 746023 |
| 1734498900 | 1.115 | 0.03 | 3.24 | 1.08 | 1.155 | 1.065 | 377694 |
| 1734412500 | 1.08 | 0.03 | 2.37 | 1.06 | 1.1 | 1.04 | 612487 |
| 1734326100 | 1.055 | -0.06 | -5.17 | 1.11 | 1.115 | 1.03 | 630202 |
| 1734066900 | 1.1125 | 0 | 0.23 | 1.11 | 1.12 | 1.07 | 751926 |
| 1733980500 | 1.11 | -0.01 | -0.45 | 1.115 | 1.1299999 | 1.1 | 407307 |
| 1733894100 | 1.115 | -0.03 | -2.19 | 1.1299999 | 1.145 | 1.1 | 293373 |
| 1733807700 | 1.1399999 | -0.03 | -2.56 | 1.17 | 1.17 | 1.125 | 377574 |
| 1733721300 | 1.17 | -0.04 | -2.90 | 1.21 | 1.21 | 1.17 | 401644 |
| 1733462100 | 1.205 | -0.07 | -5.49 | 1.3 | 1.31 | 1.2 | 690299 |
| 1733375700 | 1.275 | 0.01 | 0.79 | 1.275 | 1.32 | 1.245 | 550759 |
| 1733289300 | 1.2649999 | -0.07 | -4.89 | 1.32 | 1.35 | 1.2649999 | 888422 |
| 1733202900 | 1.33 | 0.08 | 5.98 | 1.27 | 1.34 | 1.27 | 1090618 |
| 1733116500 | 1.2549999 | 0.02 | 2.03 | 1.245 | 1.315 | 1.24 | 1084196 |
| 1732857300 | 1.23 | 0.02 | 1.65 | 1.205 | 1.2649999 | 1.18 | 564994 |
| 1732770900 | 1.21 | 0.04 | 3.42 | 1.2 | 1.245 | 1.19 | 537003 |
| 1732684500 | 1.17 | -0.09 | -6.77 | 1.2549999 | 1.26 | 1.165 | 629857 |
| 1732598100 | 1.2549999 | -0.09 | -6.34 | 1.365 | 1.405 | 1.23 | 1566201 |
| 1732511700 | 1.34 | 0.21 | 18.58 | 1.145 | 1.365 | 1.1399999 | 2144457 |
| 1732252500 | 1.1299999 | 0.07 | 7.11 | 1.17 | 1.235 | 1.12 | 2247910 |
| 1732166100 | 1.055 | -0.11 | -9.44 | 1.165 | 1.17 | 1.055 | 1283734 |
| 1732079700 | 1.165 | -0.04 | -2.92 | 1.18 | 1.21 | 1.16 | 368342 |
| 1731993300 | 1.2 | 0 | 0.42 | 1.18 | 1.215 | 1.16 | 441940 |
| 1731906900 | 1.195 | -0.01 | -0.83 | 1.21 | 1.22 | 1.18 | 354501 |
| 1731647700 | 1.205 | -0.05 | -3.60 | 1.23 | 1.24 | 1.17 | 840568 |
| 1731561300 | 1.25 | -0.04 | -3.10 | 1.3 | 1.34 | 1.23 | 834915 |
| 1731474900 | 1.29 | -0.04 | -3.01 | 1.33 | 1.36 | 1.285 | 451704 |
| 1731388500 | 1.33 | 0.08 | 5.98 | 1.28 | 1.34 | 1.27 | 659630 |
| 1731302100 | 1.2549999 | -0.02 | -1.57 | 1.27 | 1.28 | 1.225 | 655544 |
| 1731042900 | 1.275 | -0.03 | -1.92 | 1.3 | 1.32 | 1.2649999 | 873109 |
| 1730956500 | 1.3 | -0.09 | -6.47 | 1.405 | 1.415 | 1.29 | 761232 |
| 1730870100 | 1.3899999 | 0.03 | 2.21 | 1.375 | 1.415 | 1.365 | 364810 |
| 1730783700 | 1.36 | 0 | 0.00 | 1.365 | 1.385 | 1.355 | 307696 |
| 1730697300 | 1.36 | -0.05 | -3.55 | 1.395 | 1.415 | 1.36 | 327454 |
| 1730438100 | 1.41 | -0.02 | -1.40 | 1.415 | 1.435 | 1.395 | 330366 |
| 1730351700 | 1.43 | 0.04 | 2.88 | 1.4 | 1.47 | 1.4 | 407502 |
| 1730265300 | 1.3899999 | -0.02 | -1.42 | 1.42 | 1.425 | 1.3799999 | 536202 |
| 1730178900 | 1.41 | -0.07 | -4.41 | 1.47 | 1.47 | 1.41 | 451918 |
| 1730092500 | 1.475 | -0.01 | -0.34 | 1.495 | 1.5 | 1.465 | 287956 |
| 1729833300 | 1.48 | -0.03 | -1.99 | 1.51 | 1.545 | 1.48 | 289504 |
| 1729746900 | 1.51 | -0.01 | -0.33 | 1.5149999 | 1.53 | 1.5 | 328030 |
| 1729660500 | 1.5149999 | 0.03 | 2.36 | 1.49 | 1.535 | 1.47 | 404298 |
| 1729574100 | 1.48 | 0 | 0.34 | 1.48 | 1.485 | 1.455 | 297885 |
| 1729487700 | 1.475 | -0.03 | -1.67 | 1.5 | 1.5 | 1.435 | 530008 |
| 1729228500 | 1.5 | -0.03 | -1.96 | 1.51 | 1.53 | 1.485 | 253813 |
| 1729142100 | 1.53 | -0.02 | -0.97 | 1.53 | 1.55 | 1.47 | 1159318 |
| 1729055700 | 1.545 | -0.09 | -5.21 | 1.61 | 1.61 | 1.53 | 510946 |
| 1728969300 | 1.6299999 | 0.02 | 1.24 | 1.59 | 1.6299999 | 1.565 | 510406 |
| 1728882900 | 1.61 | -0.04 | -2.13 | 1.69 | 1.69 | 1.58 | 785428 |
| 1728623700 | 1.645 | -0.06 | -3.52 | 1.715 | 1.715 | 1.6399999 | 637511 |
| 1728537300 | 1.705 | 0.1 | 5.90 | 1.625 | 1.755 | 1.6 | 1861342 |
| 1728450900 | 1.61 | -0.01 | -0.77 | 1.6399999 | 1.68 | 1.61 | 1269986 |
| 1728364500 | 1.6225 | 0.01 | 0.78 | 1.61 | 1.6325 | 1.575 | 737514 |
| 1728278100 | 1.61 | 0.07 | 4.21 | 1.61 | 1.627 | 1.51 | 940471 |
| 1728022500 | 1.545 | 0.07 | 4.75 | 1.485 | 1.625 | 1.47 | 2584068 |
| 1727936100 | 1.475 | 0.04 | 2.43 | 1.48 | 1.48 | 1.435 | 383021 |
| 1727849700 | 1.44 | 0.06 | 4.35 | 1.41 | 1.475 | 1.41 | 633652 |
| 1727763300 | 1.3799999 | -0.03 | -1.78 | 1.405 | 1.435 | 1.375 | 605532 |
| 1727676900 | 1.405 | 0.03 | 1.81 | 1.4 | 1.435 | 1.365 | 523972 |
| 1727417700 | 1.3799999 | -0.05 | -3.16 | 1.42 | 1.47 | 1.355 | 944192 |
| 1727331300 | 1.425 | 0.05 | 3.64 | 1.385 | 1.45 | 1.385 | 385544 |
| 1727244900 | 1.375 | -0.07 | -4.84 | 1.44 | 1.445 | 1.375 | 478813 |
| 1727158500 | 1.445 | -0.01 | -0.34 | 1.495 | 1.495 | 1.415 | 563743 |
| 1727072100 | 1.45 | 0.11 | 7.81 | 1.36 | 1.48 | 1.36 | 623183 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
