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 | -0.095 | -22.3529411765 | 0.425 | 0.425 | 0.325 | 461862 | 0.36490924 | DE |
| 4 | 0.055 | 20 | 0.275 | 0.445 | 0.255 | 586557 | 0.3467522 | DE |
| 12 | -0.01 | -2.94117647059 | 0.34 | 0.445 | 0.2 | 647530 | 0.29262223 | DE |
| 26 | -0.315 | -48.8372093023 | 0.645 | 0.75 | 0.2 | 525473 | 0.37964343 | DE |
| 52 | -0.94 | -74.0157480315 | 1.27 | 1.355 | 0.2 | 395175 | 0.56258061 | DE |
| 156 | 0.16 | 94.1176470588 | 0.17 | 5.49 | 0.17 | 1005269 | 0.51469929 | DE |
| 260 | 0.185 | 127.586206897 | 0.145 | 5.49 | 0.051 | 1261865 | 0.33060742 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721628900 | 0.33 | -0.015 | -4.35 | 0.35 | 0.35 | 0.32 | 180398 |
| 1721369700 | 0.3449999 | -0.01 | -2.82 | 0.35 | 0.36 | 0.335 | 246071 |
| 1721283300 | 0.355 | 0.0100001 | 2.90 | 0.34 | 0.36 | 0.335 | 245934 |
| 1721196900 | 0.3449999 | -0.0175 | -4.83 | 0.365 | 0.3675 | 0.34 | 388201 |
| 1721110500 | 0.3625 | -0.0275 | -7.05 | 0.4 | 0.4 | 0.36 | 756087 |
| 1721024100 | 0.39 | -0.03 | -7.14 | 0.425 | 0.425 | 0.39 | 673016 |
| 1720764900 | 0.42 | 0 | 0.00 | 0.42 | 0.425 | 0.4 | 1020522 |
| 1720678500 | 0.42 | 0.04 | 10.53 | 0.38 | 0.445 | 0.375 | 1367129 |
| 1720592100 | 0.38 | 0.03 | 8.57 | 0.35 | 0.38 | 0.34 | 802007 |
| 1720505700 | 0.35 | 0.015 | 4.48 | 0.34 | 0.35 | 0.325 | 834755 |
| 1720419300 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 0 |
| 1720160100 | 0.335 | 0.02 | 6.35 | 0.325 | 0.35 | 0.32 | 856685 |
| 1720073700 | 0.315 | 0.01 | 3.28 | 0.31 | 0.32 | 0.3 | 666299 |
| 1719987300 | 0.305 | 0.005 | 1.67 | 0.295 | 0.305 | 0.29 | 311971 |
| 1719900900 | 0.3 | 0.0150001 | 5.26 | 0.29 | 0.305 | 0.28 | 386614 |
| 1719814500 | 0.2849999 | 0.0049999 | 1.79 | 0.28 | 0.3 | 0.275 | 457078 |
| 1719555300 | 0.28 | -0.005 | -1.75 | 0.28 | 0.29 | 0.28 | 268595 |
| 1719468900 | 0.2849999 | 0.0049999 | 1.79 | 0.275 | 0.2849999 | 0.27 | 295516 |
| 1719382500 | 0.28 | 0.01 | 3.70 | 0.27 | 0.28 | 0.255 | 711944 |
| 1719296100 | 0.27 | 0.01 | 3.85 | 0.26 | 0.275 | 0.26 | 232973 |
| 1719209700 | 0.26 | -0.01 | -3.70 | 0.275 | 0.275 | 0.26 | 623188 |
| 1718950500 | 0.27 | -0.01 | -3.57 | 0.28 | 0.28 | 0.27 | 321194 |
| 1718864100 | 0.28 | 0 | 0.00 | 0.28 | 0.29 | 0.28 | 126669 |
| 1718777700 | 0.28 | 0.01 | 3.70 | 0.27 | 0.2849999 | 0.27 | 218219 |
| 1718691300 | 0.27 | 0.01 | 3.85 | 0.26 | 0.2849999 | 0.255 | 331031 |
| 1718604900 | 0.26 | -0.005 | -1.89 | 0.28 | 0.28 | 0.26 | 233643 |
| 1718345700 | 0.265 | 0.01 | 3.92 | 0.26 | 0.27 | 0.255 | 208124 |
| 1718259300 | 0.255 | -0.02 | -7.27 | 0.275 | 0.2775 | 0.25 | 654684 |
| 1718172900 | 0.275 | -0.005 | -1.79 | 0.29 | 0.3 | 0.275 | 1587374 |
| 1718086500 | 0.28 | 0.035 | 14.29 | 0.245 | 0.28 | 0.245 | 1369503 |
| 1717740900 | 0.245 | 0.0400001 | 19.51 | 0.2 | 0.245 | 0.2 | 691752 |
| 1717654500 | 0.2049999 | -0.0025 | -1.20 | 0.2049999 | 0.2049999 | 0.2 | 612013 |
| 1717568100 | 0.2075 | -0.0125 | -5.68 | 0.215 | 0.22 | 0.2049999 | 1447869 |
| 1717481700 | 0.22 | 0 | 0.00 | 0.22 | 0.225 | 0.215 | 240300 |
| 1717395300 | 0.22 | -0.005 | -2.22 | 0.225 | 0.23 | 0.22 | 862640 |
| 1717136100 | 0.225 | -0.005 | -2.17 | 0.23 | 0.23 | 0.22 | 994202 |
| 1717049700 | 0.23 | -0.005 | -2.13 | 0.24 | 0.24 | 0.23 | 334845 |
| 1716963300 | 0.235 | -0.01 | -4.08 | 0.24 | 0.25 | 0.235 | 576635 |
| 1716876900 | 0.245 | 0 | 0.00 | 0.245 | 0.25 | 0.24 | 190780 |
| 1716790500 | 0.245 | -0.005 | -2.00 | 0.255 | 0.255 | 0.245 | 514101 |
| 1716531300 | 0.25 | -0.0075 | -2.91 | 0.25 | 0.2575 | 0.25 | 501068 |
| 1716444900 | 0.2575 | -0.0025 | -0.96 | 0.26 | 0.26 | 0.25 | 252783 |
| 1716358500 | 0.26 | -0.01 | -3.70 | 0.27 | 0.27 | 0.26 | 534657 |
| 1716272100 | 0.27 | -0.005 | -1.82 | 0.28 | 0.28 | 0.27 | 1730254 |
| 1716185700 | 0.275 | -0.01 | -3.51 | 0.29 | 0.29 | 0.275 | 531649 |
| 1715926500 | 0.2849999 | 0.0049999 | 1.79 | 0.28 | 0.29 | 0.27 | 1287450 |
| 1715840100 | 0.28 | -0.005 | -1.75 | 0.2849999 | 0.2849999 | 0.275 | 538491 |
| 1715753700 | 0.2849999 | -0.01 | -3.39 | 0.295 | 0.295 | 0.28 | 433317 |
| 1715667300 | 0.295 | 0.005 | 1.72 | 0.29 | 0.295 | 0.2849999 | 433380 |
| 1715580900 | 0.29 | 0.0050001 | 1.75 | 0.2849999 | 0.3 | 0.28 | 474675 |
| 1715321700 | 0.2849999 | 0.0149999 | 5.56 | 0.27 | 0.2849999 | 0.27 | 791087 |
| 1715235300 | 0.27 | -0.02 | -6.90 | 0.2849999 | 0.2849999 | 0.27 | 2064296 |
| 1715148900 | 0.29 | -0.025 | -7.94 | 0.32 | 0.32 | 0.2849999 | 1882043 |
| 1715062500 | 0.315 | -0.005 | -1.56 | 0.33 | 0.33 | 0.315 | 221520 |
| 1714976100 | 0.32 | 0.013 | 4.23 | 0.31 | 0.33 | 0.31 | 417617 |
| 1714716900 | 0.307 | -0.008 | -2.54 | 0.315 | 0.32 | 0.305 | 647310 |
| 1714630500 | 0.315 | -0.02 | -5.97 | 0.325 | 0.33 | 0.315 | 481259 |
| 1714544100 | 0.335 | -0.01 | -2.90 | 0.3449999 | 0.3449999 | 0.325 | 990553 |
| 1714457700 | 0.3449999 | -0.0075 | -2.13 | 0.35 | 0.35 | 0.34 | 180544 |
| 1714371300 | 0.3525 | 0.0125 | 3.68 | 0.34 | 0.355 | 0.34 | 502647 |
| 1714112100 | 0.34 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.335 | 345733 |
| 1713939300 | 0.34 | -0.005 | -1.45 | 0.35 | 0.35 | 0.34 | 605428 |
| 1713852900 | 0.3449999 | 0 | 0.00 | 0.355 | 0.355 | 0.34 | 552412 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
