News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -6.6985645933 | 2.09 | 2.09 | 1.92 | 14388 | 1.9682442 | DE |
| 4 | -0.13 | -6.25 | 2.08 | 2.1 | 1.92 | 13356 | 2.04079239 | DE |
| 12 | -0.05 | -2.5 | 2 | 2.1 | 1.835 | 9632 | 1.98627142 | DE |
| 26 | -0.38 | -16.3090128755 | 2.33 | 2.34 | 1.835 | 9288 | 2.03053979 | DE |
| 52 | 0.12 | 6.55737704918 | 1.83 | 2.4 | 1.825 | 8832 | 2.06139986 | DE |
| 156 | -0.29 | -12.9464285714 | 2.24 | 2.45 | 1.605 | 11662 | 2.06415888 | DE |
| 260 | 0.76 | 63.8655462185 | 1.19 | 2.45 | 0.835 | 13018 | 1.75293917 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721628900 | 1.95 | -0.02 | -1.14 | 1.98 | 1.98 | 1.95 | 7881 |
| 1721369700 | 1.9725 | 0 | 0.00 | 1.9725 | 1.9725 | 1.9725 | 0 |
| 1721283300 | 1.9725 | 0.03 | 1.68 | 1.9725 | 1.9725 | 1.9725 | 500 |
| 1721196900 | 1.94 | -0.02 | -1.02 | 1.96 | 1.96 | 1.935 | 11514 |
| 1721110500 | 1.96 | -0.05 | -2.49 | 2.02 | 2.02 | 1.92 | 31568 |
| 1721024100 | 2.0099999 | -0.05 | -2.43 | 2.09 | 2.09 | 2.0099999 | 13970 |
| 1720764900 | 2.06 | -0.04 | -1.90 | 2.1 | 2.1 | 2.06 | 31977 |
| 1720678500 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1720592100 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.09 | 5822 |
| 1720505700 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1720419300 | 2.1 | 0.03 | 1.45 | 2.08 | 2.1 | 2.08 | 9583 |
| 1720160100 | 2.07 | 0.06 | 2.99 | 2.08 | 2.08 | 2.07 | 5839 |
| 1720073700 | 2.0099999 | 0 | 0.00 | 2.0099999 | 2.0099999 | 2.0099999 | 0 |
| 1719987300 | 2.0099999 | 0 | 0.00 | 2.0099999 | 2.0099999 | 2.0099999 | 0 |
| 1719900900 | 2.0099999 | 0 | 0.00 | 2.0099999 | 2.0099999 | 2.0099999 | 0 |
| 1719814500 | 2.0099999 | -0.08 | -3.83 | 2.0099999 | 2.0099999 | 2.0099999 | 2664 |
| 1719555300 | 2.09 | 0 | 0.00 | 2.09 | 2.09 | 2.09 | 0 |
| 1719468900 | 2.09 | -0.01 | -0.48 | 2.09 | 2.09 | 2.09 | 255 |
| 1719382500 | 2.1 | 0.01 | 0.48 | 2.1 | 2.1 | 2.1 | 25570 |
| 1719296100 | 2.09 | 0 | 0.00 | 2.09 | 2.09 | 2.09 | 0 |
| 1719209700 | 2.09 | 0.02 | 0.97 | 2.08 | 2.09 | 2.08 | 21013 |
| 1718950500 | 2.07 | 0 | 0.00 | 2.07 | 2.07 | 2.07 | 0 |
| 1718864100 | 2.07 | 0 | 0.00 | 2.07 | 2.07 | 2.07 | 0 |
| 1718777700 | 2.07 | 0 | 0.00 | 2.07 | 2.07 | 2.07 | 7261 |
| 1718691300 | 2.07 | 0.06 | 2.99 | 2.06 | 2.07 | 2.06 | 14027 |
| 1718604900 | 2.0099999 | 0 | 0.00 | 2.0099999 | 2.0099999 | 2.0099999 | 0 |
| 1718345700 | 2.0099999 | 0.09 | 4.69 | 2 | 2.05 | 2 | 4497 |
| 1718259300 | 1.92 | 0.02 | 1.05 | 1.9 | 1.92 | 1.9 | 4833 |
| 1718172900 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 264 |
| 1718086500 | 1.9 | 0 | 0.00 | 1.85 | 1.9 | 1.85 | 14349 |
| 1717740900 | 1.9 | 0.03 | 1.60 | 1.87 | 1.9 | 1.835 | 10547 |
| 1717654500 | 1.87 | 0 | 0.00 | 1.88 | 1.88 | 1.87 | 7909 |
| 1717568100 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 1 |
| 1717481700 | 1.87 | -0.01 | -0.27 | 1.87 | 1.87 | 1.87 | 9500 |
| 1717395300 | 1.875 | -0.02 | -0.79 | 1.89 | 1.89 | 1.875 | 4761 |
| 1717136100 | 1.89 | -0.01 | -0.53 | 1.89 | 1.89 | 1.89 | 1733 |
| 1717049700 | 1.9 | 0.01 | 0.80 | 1.89 | 1.9 | 1.87 | 12827 |
| 1716963300 | 1.885 | 0 | 0.00 | 1.885 | 1.885 | 1.885 | 2 |
| 1716876900 | 1.885 | 0 | 0.00 | 1.89 | 1.89 | 1.885 | 1800 |
| 1716790500 | 1.885 | 0 | 0.00 | 1.885 | 1.885 | 1.885 | 0 |
| 1716531300 | 1.885 | -0.01 | -0.26 | 1.915 | 1.915 | 1.885 | 9515 |
| 1716444900 | 1.89 | -0.02 | -1.05 | 1.89 | 1.89 | 1.885 | 2224 |
| 1716358500 | 1.91 | -0.03 | -1.55 | 1.935 | 1.935 | 1.91 | 9685 |
| 1716272100 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 8443 |
| 1716185700 | 1.94 | -0.02 | -1.02 | 1.95 | 1.95 | 1.94 | 7277 |
| 1715926500 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1715840100 | 1.96 | -0.01 | -0.51 | 1.975 | 1.975 | 1.96 | 23964 |
| 1715753700 | 1.97 | 0.02 | 1.03 | 1.97 | 1.97 | 1.97 | 276 |
| 1715667300 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 767 |
| 1715580900 | 1.95 | 0 | 0.00 | 1.955 | 1.96 | 1.95 | 7439 |
| 1715321700 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1715235300 | 1.95 | 0 | 0.00 | 1.955 | 1.955 | 1.95 | 5809 |
| 1715148900 | 1.95 | -0.01 | -0.51 | 1.96 | 1.96 | 1.945 | 918 |
| 1715062500 | 1.96 | -0.06 | -2.97 | 2 | 2 | 1.96 | 15173 |
| 1714976100 | 2.02 | 0.02 | 1.00 | 2.02 | 2.02 | 2.02 | 21833 |
| 1714716900 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1714630500 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1714544100 | 2 | 0.04 | 2.04 | 1.96 | 2 | 1.96 | 14253 |
| 1714457700 | 1.96 | 0 | 0.00 | 1.98 | 1.98 | 1.96 | 6961 |
| 1714371300 | 1.96 | -0.04 | -2.00 | 2 | 2.06 | 1.96 | 25035 |
| 1714112100 | 2 | -0.06 | -2.91 | 2.06 | 2.06 | 2 | 2375 |
| 1713939300 | 2.06 | 0 | 0.00 | 2.06 | 2.06 | 2.06 | 0 |
| 1713852900 | 2.06 | 0.01 | 0.49 | 2.05 | 2.06 | 2.05 | 1449 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
