News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -1.0582010582 | 0.945 | 0.97 | 0.925 | 1376043 | 0.94987833 | DE |
| 4 | -0.095 | -9.22330097087 | 1.03 | 1.055 | 0.925 | 1079887 | 0.96555212 | DE |
| 12 | -0.215 | -18.6956521739 | 1.15 | 1.16 | 0.925 | 1283668 | 1.04790314 | DE |
| 26 | -0.195 | -17.2566371681 | 1.13 | 1.2625 | 0.925 | 1023401 | 1.10569608 | DE |
| 52 | -0.36 | -27.7992277992 | 1.295 | 1.455 | 0.925 | 1157246 | 1.18694563 | DE |
| 156 | -1.055 | -53.0150753769 | 1.99 | 2.14 | 0.925 | 943956 | 1.37105731 | DE |
| 260 | -1.265 | -57.5 | 2.2 | 2.4 | 0.925 | 928383 | 1.45790624 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737695700 | 0.935 | 0 | 0.00 | 0.935 | 0.94 | 0.925 | 926062 |
| 1737609300 | 0.935 | -0.015 | -1.58 | 0.93 | 0.94 | 0.92 | 1834007 |
| 1737522900 | 0.95 | 0.005 | 0.53 | 0.945 | 0.955 | 0.93 | 1540934 |
| 1737436500 | 0.945 | -0.01 | -1.05 | 0.94 | 0.9575 | 0.94 | 1133810 |
| 1737350100 | 0.955 | 0.005 | 0.53 | 0.945 | 0.955 | 0.935 | 966380 |
| 1737090900 | 0.95 | 0 | 0.00 | 0.95 | 0.96 | 0.94 | 1256466 |
| 1737004500 | 0.95 | 0.01 | 1.06 | 0.945 | 0.97 | 0.94 | 1982625 |
| 1736918100 | 0.94 | 0.005 | 0.53 | 0.94 | 0.95 | 0.935 | 694262 |
| 1736831700 | 0.935 | -0.005 | -0.53 | 0.93 | 0.945 | 0.93 | 978337 |
| 1736745300 | 0.94 | -0.005 | -0.53 | 0.95 | 0.955 | 0.925 | 1720329 |
| 1736486100 | 0.945 | -0.005 | -0.53 | 0.95 | 0.955 | 0.94 | 900922 |
| 1736399700 | 0.95 | -0.0125 | -1.30 | 0.96 | 0.97 | 0.945 | 1028416 |
| 1736313300 | 0.9625 | -0.0225 | -2.28 | 0.98 | 0.98 | 0.955 | 1566545 |
| 1736226900 | 0.985 | -0.005 | -0.51 | 0.99 | 0.995 | 0.975 | 811155 |
| 1736140500 | 0.99 | -0.015 | -1.49 | 1 | 1.0049999 | 0.985 | 572410 |
| 1735881300 | 1.0049999 | 0 | 0.50 | 1 | 1.01 | 1 | 556895 |
| 1735794900 | 1 | -0.02 | -1.96 | 1.02 | 1.02 | 1 | 762411 |
| 1735617660 | 1.02 | 0.01 | 0.49 | 1.055 | 1.055 | 1 | 1023476 |
| 1735535700 | 1.0149999 | -0.02 | -1.46 | 1.03 | 1.035 | 1 | 1346970 |
| 1735276500 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.0149999 | 595619 |
| 1735014060 | 1.03 | 0.03 | 2.49 | 1.02 | 1.03 | 1 | 697153 |
| 1734930900 | 1.0049999 | 0 | 0.00 | 1.0049999 | 1.0149999 | 0.995 | 1147944 |
| 1734671700 | 1.0049999 | -0.01 | -0.99 | 1.0149999 | 1.02 | 0.995 | 3450972 |
| 1734585300 | 1.0149999 | -0.02 | -1.46 | 1.0149999 | 1.02 | 0.99 | 3711825 |
| 1734498900 | 1.03 | 0 | 0.00 | 1.025 | 1.055 | 1.025 | 2688000 |
| 1734412500 | 1.03 | 0.02 | 1.48 | 1.01 | 1.035 | 1.0049999 | 1710612 |
| 1734326100 | 1.0149999 | -0.03 | -2.40 | 1.03 | 1.045 | 1.01 | 2929262 |
| 1734066900 | 1.04 | 0 | 0.00 | 1.035 | 1.045 | 1.03 | 1234369 |
| 1733980500 | 1.04 | -0.01 | -0.48 | 1.05 | 1.055 | 1.03 | 1095236 |
| 1733894100 | 1.045 | 0 | 0.48 | 1.06 | 1.06 | 1.035 | 1485302 |
| 1733807700 | 1.04 | -0.01 | -0.95 | 1.045 | 1.05 | 1.03 | 2052541 |
| 1733721300 | 1.05 | -0.02 | -1.87 | 1.07 | 1.08 | 1.04 | 2271776 |
| 1733462100 | 1.07 | -0.02 | -1.83 | 1.09 | 1.105 | 1.0674999 | 3226116 |
| 1733375700 | 1.09 | -0.03 | -2.24 | 1.11 | 1.1275 | 1.09 | 1471809 |
| 1733289300 | 1.115 | -0.01 | -0.45 | 1.12 | 1.12 | 1.1 | 1163079 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
