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 | -0.15 | -18.75 | 0.8 | 0.82 | 0.645 | 941940 | 0.80081224 | DE |
| 4 | -0.05 | -7.14285714286 | 0.7 | 0.82 | 0.645 | 672484 | 0.75872629 | DE |
| 12 | -0.075 | -10.3448275862 | 0.725 | 0.8975 | 0.645 | 1038567 | 0.79816119 | DE |
| 26 | 0.19 | 41.3043478261 | 0.46 | 0.8975 | 0.4 | 832197 | 0.7095274 | DE |
| 52 | 0.225 | 52.9411764706 | 0.425 | 0.8975 | 0.4 | 749888 | 0.6353096 | DE |
| 156 | -0.095 | -12.7516778523 | 0.745 | 1.005 | 0.37 | 847727 | 0.65653278 | DE |
| 260 | -0.615 | -48.6166007905 | 1.265 | 1.36 | 0.37 | 1127263 | 0.80728105 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732770900 | 0.685 | -0.1 | -12.74 | 0.775 | 0.775 | 0.595 | 5595600 |
| 1732684500 | 0.785 | -0.01 | -1.26 | 0.79 | 0.795 | 0.77 | 398678 |
| 1732598100 | 0.795 | -0.005 | -0.63 | 0.79 | 0.8 | 0.77 | 908961 |
| 1732511700 | 0.8 | -0.01 | -1.23 | 0.8199999 | 0.8199999 | 0.79 | 519766 |
| 1732252500 | 0.81 | 0.01 | 1.25 | 0.805 | 0.8149999 | 0.8 | 1435037 |
| 1732166100 | 0.8 | 0 | 0.00 | 0.8 | 0.805 | 0.7875 | 1447258 |
| 1732079700 | 0.8 | 0.015 | 1.91 | 0.79 | 0.8199999 | 0.785 | 1918060 |
| 1731993300 | 0.785 | 0.025 | 3.29 | 0.76 | 0.795 | 0.76 | 799830 |
| 1731906900 | 0.76 | 0.01 | 1.33 | 0.76 | 0.77 | 0.75 | 207075 |
| 1731647700 | 0.75 | 0.02 | 2.74 | 0.735 | 0.765 | 0.73 | 244047 |
| 1731561300 | 0.73 | 0 | 0.00 | 0.75 | 0.75 | 0.73 | 434072 |
| 1731474900 | 0.73 | 0.01 | 1.39 | 0.72 | 0.7375 | 0.72 | 668951 |
| 1731388500 | 0.72 | 0 | 0.00 | 0.705 | 0.735 | 0.705 | 279162 |
| 1731302100 | 0.72 | 0 | 0.00 | 0.72 | 0.74 | 0.7175 | 649866 |
| 1731042900 | 0.72 | 0.015 | 2.13 | 0.68 | 0.725 | 0.68 | 584074 |
| 1730956500 | 0.705 | 0.0150001 | 2.17 | 0.71 | 0.715 | 0.6949999 | 188477 |
| 1730870100 | 0.6899999 | 0 | 0.00 | 0.685 | 0.715 | 0.685 | 445289 |
| 1730783700 | 0.6899999 | 0.0199999 | 2.99 | 0.67 | 0.705 | 0.67 | 535904 |
| 1730697300 | 0.67 | -0.03 | -4.29 | 0.705 | 0.7075 | 0.65 | 847373 |
| 1730438100 | 0.7 | -0.005 | -0.71 | 0.6899999 | 0.705 | 0.6899999 | 623009 |
| 1730351700 | 0.705 | -0.0025 | -0.35 | 0.7 | 0.7225 | 0.7 | 314791 |
| 1730265300 | 0.7075 | 0.01 | 1.43 | 0.7 | 0.71 | 0.7 | 674067 |
| 1730178900 | 0.6975 | 0.0175 | 2.57 | 0.67 | 0.7075 | 0.67 | 1184625 |
| 1730092500 | 0.68 | -0.02 | -2.86 | 0.6899999 | 0.71 | 0.675 | 945216 |
| 1729833300 | 0.7 | 0.0175 | 2.56 | 0.6899999 | 0.705 | 0.6899999 | 1440725 |
| 1729746900 | 0.6825 | -0.0675 | -9.00 | 0.75 | 0.7524999 | 0.66 | 1676879 |
| 1729660500 | 0.75 | -0.02 | -2.60 | 0.76 | 0.765 | 0.74 | 1105502 |
| 1729574100 | 0.77 | 0 | 0.00 | 0.76 | 0.79 | 0.76 | 691144 |
| 1729487700 | 0.77 | -0.045 | -5.52 | 0.8199999 | 0.825 | 0.77 | 848332 |
| 1729228500 | 0.8149999 | -0.01 | -1.21 | 0.81 | 0.84 | 0.81 | 212315 |
| 1729142100 | 0.825 | -0.01 | -1.20 | 0.8199999 | 0.8425 | 0.81 | 707858 |
| 1729055700 | 0.835 | -0.005 | -0.60 | 0.81 | 0.8425 | 0.81 | 180533 |
| 1728969300 | 0.84 | 0.0250001 | 3.07 | 0.805 | 0.85 | 0.805 | 406555 |
| 1728882900 | 0.8149999 | -0.0375 | -4.40 | 0.865 | 0.865 | 0.8149999 | 395850 |
| 1728623700 | 0.8525 | 0.0075 | 0.89 | 0.85 | 0.8625 | 0.835 | 868703 |
| 1728537300 | 0.845 | -0.01 | -1.17 | 0.845 | 0.86 | 0.845 | 625160 |
| 1728450900 | 0.855 | 0.01 | 1.18 | 0.855 | 0.88 | 0.85 | 1378389 |
| 1728364500 | 0.845 | 0.0250001 | 3.05 | 0.8 | 0.85 | 0.8 | 1102672 |
| 1728278100 | 0.8199999 | 0 | 0.00 | 0.8 | 0.835 | 0.8 | 482803 |
| 1728022500 | 0.8199999 | -0.01 | -1.20 | 0.8199999 | 0.8325 | 0.81 | 488077 |
| 1727936100 | 0.83 | -0.005 | -0.60 | 0.83 | 0.84 | 0.79 | 1205019 |
| 1727849700 | 0.835 | -0.0125 | -1.47 | 0.85 | 0.86 | 0.83 | 363524 |
| 1727763300 | 0.8475 | 0.0075 | 0.89 | 0.865 | 0.87 | 0.845 | 810003 |
| 1727676900 | 0.84 | -0.02 | -2.33 | 0.845 | 0.875 | 0.84 | 1769481 |
| 1727417700 | 0.86 | -0.025 | -2.82 | 0.875 | 0.885 | 0.835 | 4413806 |
| 1727331300 | 0.885 | 0.045 | 5.36 | 0.85 | 0.8975 | 0.845 | 4417961 |
| 1727244900 | 0.84 | -0.02 | -2.33 | 0.865 | 0.865 | 0.825 | 1493227 |
| 1727158500 | 0.86 | 0.06 | 7.50 | 0.81 | 0.88 | 0.805 | 2793974 |
| 1727072100 | 0.8 | 0 | 0.00 | 0.8149999 | 0.8149999 | 0.795 | 1341972 |
| 1726812900 | 0.8 | -0.005 | -0.62 | 0.8 | 0.81 | 0.7725 | 2238424 |
| 1726726500 | 0.805 | 0.015 | 1.90 | 0.8 | 0.8149999 | 0.79 | 1360325 |
| 1726640100 | 0.79 | -0.005 | -0.63 | 0.8 | 0.805 | 0.78 | 851721 |
| 1726553700 | 0.795 | -0.005 | -0.63 | 0.8 | 0.81 | 0.79 | 730691 |
| 1726467300 | 0.8 | 0.0125 | 1.59 | 0.795 | 0.8 | 0.785 | 615269 |
| 1726208100 | 0.7875 | -0.0125 | -1.56 | 0.795 | 0.8 | 0.78 | 645724 |
| 1726121700 | 0.8 | 0 | 0.00 | 0.79 | 0.805 | 0.785 | 1357640 |
| 1726035300 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1725948900 | 0.8 | 0.02 | 2.56 | 0.78 | 0.8149999 | 0.775 | 2926595 |
| 1725862500 | 0.78 | 0.035 | 4.70 | 0.75 | 0.79 | 0.74 | 2069412 |
| 1725603300 | 0.745 | 0.025 | 3.47 | 0.725 | 0.745 | 0.72 | 752259 |
| 1725516900 | 0.72 | 0.005 | 0.70 | 0.725 | 0.73 | 0.71 | 249269 |
| 1725430500 | 0.715 | -0.01 | -1.38 | 0.685 | 0.735 | 0.665 | 729177 |
| 1725344100 | 0.725 | -0.015 | -2.03 | 0.73 | 0.77 | 0.715 | 1337772 |
| 1725257700 | 0.74 | 0.0500001 | 7.25 | 0.7 | 0.745 | 0.7 | 2814499 |
| 1724998500 | 0.6899999 | 0.0299999 | 4.55 | 0.645 | 0.6949999 | 0.635 | 729214 |
| 1724912100 | 0.66 | -0.02 | -2.94 | 0.68 | 0.68 | 0.62 | 760996 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
