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 | 0.02 | 1.66666666667 | 1.2 | 1.22 | 1.195 | 72847 | 1.207375 | DE |
| 4 | 0.02 | 1.66666666667 | 1.2 | 1.23 | 1.19 | 119395 | 1.20912075 | DE |
| 12 | 0.12 | 10.9090909091 | 1.1 | 1.235 | 1.06 | 107738 | 1.18562688 | DE |
| 26 | 0.045 | 3.82978723404 | 1.175 | 1.235 | 1.06 | 88652 | 1.16493268 | DE |
| 52 | 0.08 | 7.01754385965 | 1.14 | 1.285 | 1.06 | 132850 | 1.19569327 | DE |
| 156 | -0.315 | -20.5211726384 | 1.535 | 1.77 | 0.94 | 106398 | 1.32633209 | DE |
| 260 | -0.18 | -12.8571428571 | 1.4 | 1.77 | 0.8 | 112070 | 1.26007961 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732770900 | 1.205 | 0 | 0.00 | 1.2 | 1.205 | 1.2 | 179374 |
| 1732684500 | 1.205 | -0.01 | -0.41 | 1.2 | 1.21 | 1.2 | 105340 |
| 1732598100 | 1.21 | -0.01 | -0.82 | 1.21 | 1.21 | 1.21 | 58289 |
| 1732511700 | 1.22 | 0.01 | 1.08 | 1.205 | 1.22 | 1.205 | 32026 |
| 1732252500 | 1.207 | 0 | 0.17 | 1.2 | 1.207 | 1.2 | 46614 |
| 1732166100 | 1.205 | 0 | 0.00 | 1.2 | 1.215 | 1.195 | 121968 |
| 1732079700 | 1.205 | -0.01 | -0.41 | 1.2 | 1.205 | 1.195 | 26972 |
| 1731993300 | 1.21 | 0 | 0.00 | 1.2 | 1.21 | 1.195 | 830493 |
| 1731906900 | 1.21 | 0.01 | 0.83 | 1.2 | 1.21 | 1.2 | 23797 |
| 1731647700 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.195 | 57802 |
| 1731561300 | 1.2 | -0.01 | -0.83 | 1.195 | 1.21 | 1.195 | 143304 |
| 1731474900 | 1.21 | 0 | 0.00 | 1.207 | 1.21 | 1.2 | 251621 |
| 1731388500 | 1.21 | 0.01 | 0.83 | 1.205 | 1.22 | 1.19 | 460312 |
| 1731302100 | 1.2 | -0.01 | -0.58 | 1.205 | 1.205 | 1.2 | 9759 |
| 1731042900 | 1.207 | 0.01 | 0.58 | 1.2 | 1.207 | 1.195 | 31911 |
| 1730956500 | 1.2 | -0.02 | -1.64 | 1.21 | 1.21 | 1.195 | 39174 |
| 1730870100 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 2000 |
| 1730783700 | 1.22 | 0.01 | 0.83 | 1.22 | 1.22 | 1.195 | 13887 |
| 1730697300 | 1.21 | -0.01 | -0.82 | 1.22 | 1.22 | 1.21 | 601 |
| 1730438100 | 1.22 | -0.01 | -0.41 | 1.225 | 1.23 | 1.2 | 110341 |
| 1730351700 | 1.225 | 0.01 | 0.82 | 1.2 | 1.225 | 1.2 | 21684 |
| 1730265300 | 1.215 | 0.01 | 0.83 | 1.21 | 1.215 | 1.21 | 165717 |
| 1730178900 | 1.205 | -0.01 | -0.41 | 1.21 | 1.21 | 1.205 | 274296 |
| 1730092500 | 1.21 | 0 | 0.41 | 1.2 | 1.21 | 1.195 | 19586 |
| 1729833300 | 1.205 | 0 | 0.00 | 1.205 | 1.21 | 1.195 | 55948 |
| 1729746900 | 1.205 | -0.01 | -0.82 | 1.205 | 1.205 | 1.19 | 89509 |
| 1729660500 | 1.215 | 0.08 | 7.05 | 1.175 | 1.235 | 1.17 | 966082 |
| 1729574100 | 1.135 | -0.01 | -0.44 | 1.1399999 | 1.1399999 | 1.1299999 | 15974 |
| 1729487700 | 1.1399999 | -0.01 | -0.44 | 1.15 | 1.15 | 1.1399999 | 36471 |
| 1729228500 | 1.145 | -0.01 | -0.87 | 1.155 | 1.16 | 1.1399999 | 65479 |
| 1729142100 | 1.155 | -0.02 | -1.28 | 1.155 | 1.155 | 1.155 | 6705 |
| 1729055700 | 1.17 | 0.01 | 1.30 | 1.165 | 1.175 | 1.15 | 18081 |
| 1728969300 | 1.155 | -0.03 | -2.12 | 1.18 | 1.18 | 1.155 | 4668 |
| 1728882900 | 1.18 | 0.01 | 0.85 | 1.17 | 1.18 | 1.17 | 26897 |
| 1728623700 | 1.17 | -0.01 | -0.43 | 1.16 | 1.17 | 1.16 | 40449 |
| 1728537300 | 1.175 | 0.03 | 2.17 | 1.16 | 1.175 | 1.145 | 55758 |
| 1728450900 | 1.15 | -0.01 | -0.43 | 1.15 | 1.175 | 1.15 | 87119 |
| 1728364500 | 1.155 | 0.01 | 0.43 | 1.15 | 1.155 | 1.15 | 17528 |
| 1728278100 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.1399999 | 81632 |
| 1728022500 | 1.15 | -0.02 | -1.29 | 1.15 | 1.16 | 1.1399999 | 27159 |
| 1727936100 | 1.165 | 0.03 | 2.19 | 1.1399999 | 1.165 | 1.1399999 | 37409 |
| 1727849700 | 1.1399999 | -0.03 | -2.56 | 1.16 | 1.175 | 1.135 | 36447 |
| 1727763300 | 1.17 | 0 | 0.43 | 1.155 | 1.17 | 1.155 | 89028 |
| 1727676900 | 1.165 | 0 | 0.00 | 1.165 | 1.165 | 1.165 | 0 |
| 1727417700 | 1.165 | -0.01 | -0.43 | 1.17 | 1.2 | 1.165 | 21210 |
| 1727331300 | 1.17 | 0.01 | 0.86 | 1.16 | 1.17 | 1.15 | 36543 |
| 1727244900 | 1.16 | -0.02 | -1.28 | 1.15 | 1.17 | 1.135 | 86811 |
| 1727158500 | 1.175 | 0.02 | 1.73 | 1.15 | 1.175 | 1.135 | 97199 |
| 1727072100 | 1.155 | -0.04 | -2.94 | 1.15 | 1.18 | 1.135 | 82208 |
| 1726812900 | 1.19 | -0.02 | -1.65 | 1.21 | 1.215 | 1.175 | 173737 |
| 1726726500 | 1.21 | 0.03 | 2.98 | 1.175 | 1.215 | 1.175 | 135230 |
| 1726640100 | 1.175 | 0.02 | 1.29 | 1.155 | 1.19 | 1.155 | 134321 |
| 1726553700 | 1.16 | 0.01 | 0.87 | 1.145 | 1.16 | 1.1399999 | 92412 |
| 1726467300 | 1.15 | 0.03 | 2.68 | 1.12 | 1.195 | 1.12 | 62651 |
| 1726208100 | 1.12 | 0.03 | 2.28 | 1.095 | 1.12 | 1.095 | 304358 |
| 1726121700 | 1.095 | 0.01 | 0.92 | 1.065 | 1.095 | 1.06 | 121277 |
| 1726035300 | 1.085 | 0 | 0.46 | 1.085 | 1.09 | 1.075 | 133135 |
| 1725948900 | 1.08 | -0.01 | -0.92 | 1.085 | 1.0875 | 1.08 | 62550 |
| 1725862500 | 1.09 | -0.01 | -0.46 | 1.09 | 1.1 | 1.08 | 147426 |
| 1725603300 | 1.095 | 0 | 0.46 | 1.09 | 1.1 | 1.09 | 10599 |
| 1725516900 | 1.09 | 0 | 0.00 | 1.1 | 1.1 | 1.09 | 49037 |
| 1725430500 | 1.09 | -0.01 | -0.91 | 1.1 | 1.1 | 1.085 | 72386 |
| 1725344100 | 1.1 | 0.02 | 1.38 | 1.085 | 1.1 | 1.085 | 32119 |
| 1725257700 | 1.085 | -0.02 | -1.36 | 1.09 | 1.09 | 1.085 | 9997 |
| 1724998500 | 1.1 | 0.01 | 0.46 | 1.09 | 1.1 | 1.085 | 155663 |
| 1724912100 | 1.095 | -0.03 | -2.23 | 1.1 | 1.1 | 1.09 | 101987 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
