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 | -0.025 | -2.19298245614 | 1.14 | 1.16 | 1.1 | 1098600 | 1.14392129 | DE |
| 4 | -0.01 | -0.888888888889 | 1.125 | 1.16 | 1.0925 | 1042957 | 1.1302537 | DE |
| 12 | -0.07 | -5.90717299578 | 1.185 | 1.2625 | 1.0925 | 987014 | 1.15677814 | DE |
| 26 | -0.015 | -1.32743362832 | 1.13 | 1.2625 | 1.045 | 896236 | 1.15157776 | DE |
| 52 | -0.35 | -23.8907849829 | 1.465 | 1.55 | 1.045 | 1059436 | 1.24157921 | DE |
| 156 | -1.085 | -49.3181818182 | 2.2 | 2.4 | 1.045 | 902394 | 1.42067916 | DE |
| 260 | -1.085 | -49.3181818182 | 2.2 | 2.4 | 1.045 | 904991 | 1.4884772 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733202900 | 1.12 | -0.01 | -0.44 | 1.1299999 | 1.135 | 1.1125 | 948971 |
| 1733116500 | 1.125 | -0.02 | -1.32 | 1.1399999 | 1.15 | 1.125 | 750353 |
| 1732857300 | 1.1399999 | -0.01 | -0.87 | 1.15 | 1.155 | 1.135 | 851178 |
| 1732770900 | 1.15 | -0.01 | -0.43 | 1.155 | 1.1575 | 1.145 | 1020789 |
| 1732684500 | 1.155 | 0.02 | 1.76 | 1.125 | 1.16 | 1.125 | 1847022 |
| 1732598100 | 1.135 | -0.01 | -0.87 | 1.1399999 | 1.1475 | 1.125 | 1023659 |
| 1732511700 | 1.145 | 0.03 | 3.15 | 1.12 | 1.16 | 1.12 | 2718162 |
| 1732252500 | 1.11 | 0.01 | 0.91 | 1.105 | 1.11 | 1.0925 | 1272130 |
| 1732166100 | 1.1 | -0.04 | -3.08 | 1.1299999 | 1.1299999 | 1.095 | 1375170 |
| 1732079700 | 1.135 | -0.01 | -0.44 | 1.15 | 1.15 | 1.1225 | 752514 |
| 1731993300 | 1.1399999 | 0 | 0.44 | 1.15 | 1.15 | 1.125 | 1113174 |
| 1731906900 | 1.135 | 0.02 | 1.79 | 1.115 | 1.1399999 | 1.11 | 1130526 |
| 1731647700 | 1.115 | -0.01 | -0.89 | 1.12 | 1.135 | 1.112 | 1189323 |
| 1731561300 | 1.125 | 0 | 0.45 | 1.135 | 1.135 | 1.115 | 764353 |
| 1731474900 | 1.12 | -0.02 | -1.32 | 1.135 | 1.135 | 1.115 | 776332 |
| 1731388500 | 1.135 | 0.01 | 1.34 | 1.1299999 | 1.1399999 | 1.12 | 647677 |
| 1731302100 | 1.12 | 0.01 | 0.45 | 1.12 | 1.1275 | 1.115 | 783584 |
| 1731042900 | 1.115 | 0 | 0.00 | 1.115 | 1.1299999 | 1.1 | 1173913 |
| 1730956500 | 1.115 | -0.02 | -1.33 | 1.145 | 1.145 | 1.105 | 840490 |
| 1730870100 | 1.1299999 | 0 | 0.44 | 1.125 | 1.1299999 | 1.11 | 516608 |
| 1730783700 | 1.125 | -0.01 | -0.44 | 1.125 | 1.1325 | 1.1225 | 312173 |
| 1730697300 | 1.1299999 | -0.02 | -1.31 | 1.135 | 1.1399999 | 1.12 | 450875 |
| 1730438100 | 1.145 | 0.01 | 0.44 | 1.155 | 1.155 | 1.125 | 570779 |
| 1730351700 | 1.1399999 | -0.02 | -1.72 | 1.15 | 1.16 | 1.1399999 | 565362 |
| 1730265300 | 1.16 | 0.01 | 0.87 | 1.15 | 1.17 | 1.1299999 | 602785 |
| 1730178900 | 1.15 | -0.01 | -0.86 | 1.16 | 1.17 | 1.135 | 1335291 |
| 1730092500 | 1.16 | -0.02 | -1.69 | 1.17 | 1.175 | 1.1575 | 854898 |
| 1729833300 | 1.18 | 0.02 | 1.72 | 1.165 | 1.1825 | 1.165 | 759027 |
| 1729746900 | 1.16 | -0.01 | -0.43 | 1.175 | 1.175 | 1.155 | 1165510 |
| 1729660500 | 1.165 | -0.01 | -0.43 | 1.165 | 1.1775 | 1.155 | 664301 |
| 1729574100 | 1.17 | -0.01 | -0.43 | 1.17 | 1.18 | 1.15 | 1355911 |
| 1729487700 | 1.175 | -0.02 | -1.67 | 1.18 | 1.205 | 1.16 | 904973 |
| 1729228500 | 1.195 | -0.02 | -1.24 | 1.215 | 1.215 | 1.175 | 499652 |
| 1729142100 | 1.21 | -0.01 | -0.41 | 1.21 | 1.23 | 1.195 | 1115713 |
| 1729055700 | 1.215 | 0.01 | 0.83 | 1.2 | 1.215 | 1.19 | 572803 |
| 1728969300 | 1.205 | 0.03 | 2.55 | 1.18 | 1.21 | 1.18 | 754609 |
| 1728882900 | 1.175 | -0 | -0.21 | 1.185 | 1.185 | 1.165 | 358921 |
| 1728623700 | 1.1775 | 0.01 | 1.07 | 1.165 | 1.185 | 1.155 | 774226 |
| 1728537300 | 1.165 | 0 | 0.00 | 1.17 | 1.175 | 1.16 | 378561 |
| 1728450900 | 1.165 | 0 | 0.00 | 1.165 | 1.17 | 1.155 | 293926 |
| 1728364500 | 1.165 | -0.02 | -1.27 | 1.185 | 1.19 | 1.165 | 968578 |
| 1728278100 | 1.18 | -0.01 | -0.42 | 1.19 | 1.19 | 1.18 | 257808 |
| 1728022500 | 1.185 | 0.01 | 0.42 | 1.16 | 1.19 | 1.16 | 1056851 |
| 1727936100 | 1.18 | 0.01 | 1.29 | 1.165 | 1.18 | 1.155 | 724944 |
| 1727849700 | 1.165 | 0.01 | 0.43 | 1.155 | 1.1725 | 1.155 | 362422 |
| 1727763300 | 1.16 | 0 | 0.00 | 1.16 | 1.17 | 1.1399999 | 766761 |
| 1727676900 | 1.16 | 0.02 | 1.75 | 1.1399999 | 1.165 | 1.1399999 | 806979 |
| 1727417700 | 1.1399999 | -0.02 | -1.30 | 1.16 | 1.16 | 1.135 | 648714 |
| 1727331300 | 1.155 | 0.01 | 0.87 | 1.15 | 1.17 | 1.145 | 1551339 |
| 1727244900 | 1.145 | -0.02 | -1.29 | 1.16 | 1.16 | 1.1399999 | 1634209 |
| 1727158500 | 1.16 | 0.01 | 0.87 | 1.16 | 1.165 | 1.1475 | 885509 |
| 1727072100 | 1.15 | -0.03 | -2.13 | 1.18 | 1.185 | 1.15 | 1383543 |
| 1726812900 | 1.175 | 0 | 0.00 | 1.175 | 1.185 | 1.17 | 5504948 |
| 1726726500 | 1.175 | 0.01 | 0.86 | 1.17 | 1.195 | 1.17 | 688271 |
| 1726640100 | 1.165 | -0.01 | -0.85 | 1.18 | 1.1825 | 1.165 | 738592 |
| 1726553700 | 1.175 | -0.01 | -0.42 | 1.18 | 1.19 | 1.175 | 1094092 |
| 1726467300 | 1.18 | -0.05 | -4.07 | 1.215 | 1.2175 | 1.17 | 1665172 |
| 1726208100 | 1.23 | 0.02 | 1.65 | 1.24 | 1.2625 | 1.23 | 807706 |
| 1726121700 | 1.21 | 0.02 | 1.68 | 1.21 | 1.22 | 1.195 | 1047064 |
| 1726035300 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1725948900 | 1.19 | 0 | 0.00 | 1.185 | 1.2 | 1.1825 | 803067 |
| 1725862500 | 1.19 | 0 | 0.21 | 1.185 | 1.195 | 1.16 | 1096136 |
| 1725603300 | 1.1875 | -0 | -0.21 | 1.2 | 1.2 | 1.18 | 443599 |
| 1725516900 | 1.19 | -0.02 | -1.65 | 1.205 | 1.2175 | 1.175 | 887953 |
| 1725430500 | 1.21 | -0.01 | -0.41 | 1.21 | 1.21 | 1.185 | 969576 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
