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 | -0.035 | -3.11111111111 | 1.125 | 1.15 | 1.09 | 24046 | 1.11276145 | DE |
| 4 | -0.09 | -7.62711864407 | 1.18 | 1.18 | 1.09 | 40815 | 1.13232032 | DE |
| 12 | -0.09 | -7.62711864407 | 1.18 | 1.305 | 1.09 | 37571 | 1.16224285 | DE |
| 26 | -0.34 | -23.7762237762 | 1.43 | 1.44 | 1.07 | 28532 | 1.20246231 | DE |
| 52 | -0.27 | -19.8529411765 | 1.36 | 1.5 | 1.07 | 23202 | 1.26558328 | DE |
| 156 | -0.71 | -39.4444444444 | 1.8 | 1.97 | 1.05 | 18754 | 1.32803202 | DE |
| 260 | -3.41 | -75.7777777778 | 4.5 | 4.99 | 0.58 | 17014 | 1.34636935 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 1.09 | -0.01 | -0.91 | 1.1 | 1.1 | 1.09 | 3758 |
| 1732770900 | 1.1 | 0.01 | 0.92 | 1.1 | 1.1 | 1.09 | 22434 |
| 1732684500 | 1.09 | -0.03 | -2.68 | 1.095 | 1.095 | 1.09 | 33707 |
| 1732598100 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 9767 |
| 1732511700 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1732252500 | 1.12 | -0.02 | -1.32 | 1.135 | 1.15 | 1.12 | 31710 |
| 1732166100 | 1.135 | -0.01 | -0.44 | 1.125 | 1.135 | 1.1 | 20999 |
| 1732079700 | 1.1399999 | -0.01 | -0.87 | 1.1399999 | 1.1399999 | 1.1399999 | 40048 |
| 1731993300 | 1.15 | 0.02 | 1.77 | 1.1299999 | 1.15 | 1.1299999 | 11403 |
| 1731906900 | 1.1299999 | -0.02 | -1.31 | 1.15 | 1.15 | 1.1299999 | 1715 |
| 1731647700 | 1.145 | 0.02 | 1.78 | 1.145 | 1.145 | 1.145 | 3760 |
| 1731561300 | 1.125 | 0 | 0.45 | 1.15 | 1.15 | 1.125 | 10623 |
| 1731474900 | 1.12 | 0.02 | 1.82 | 1.095 | 1.12 | 1.095 | 59586 |
| 1731388500 | 1.1 | -0.04 | -3.08 | 1.12 | 1.12 | 1.1 | 102824 |
| 1731302100 | 1.135 | -0.01 | -0.87 | 1.135 | 1.135 | 1.1275 | 10224 |
| 1731042900 | 1.145 | 0.02 | 2.23 | 1.15 | 1.15 | 1.145 | 10342 |
| 1730956500 | 1.12 | -0.01 | -0.88 | 1.125 | 1.125 | 1.12 | 60372 |
| 1730870100 | 1.1299999 | -0.03 | -2.16 | 1.125 | 1.1299999 | 1.125 | 4046 |
| 1730783700 | 1.155 | 0.03 | 2.21 | 1.1299999 | 1.155 | 1.125 | 27854 |
| 1730697300 | 1.1299999 | -0.04 | -3.00 | 1.165 | 1.165 | 1.1299999 | 26480 |
| 1730438100 | 1.165 | 0.04 | 4.02 | 1.1425 | 1.18 | 1.12 | 206835 |
| 1730351700 | 1.12 | -0.07 | -5.49 | 1.18 | 1.18 | 1.12 | 103192 |
| 1730265300 | 1.185 | 0.04 | 3.04 | 1.16 | 1.185 | 1.16 | 54476 |
| 1730178900 | 1.15 | -0.05 | -4.17 | 1.2 | 1.21 | 1.15 | 40066 |
| 1730092500 | 1.2 | 0.02 | 1.69 | 1.19 | 1.21 | 1.17 | 226029 |
| 1729833300 | 1.18 | -0.03 | -2.48 | 1.21 | 1.21 | 1.17 | 173509 |
| 1729746900 | 1.21 | 0.02 | 1.68 | 1.225 | 1.245 | 1.21 | 26694 |
| 1729660500 | 1.19 | 0.02 | 1.71 | 1.19 | 1.19 | 1.19 | 8504 |
| 1729574100 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1729487700 | 1.17 | -0.01 | -0.85 | 1.1399999 | 1.215 | 1.1399999 | 17946 |
| 1729228500 | 1.18 | -0.12 | -8.88 | 1.18 | 1.215 | 1.135 | 45573 |
| 1729142100 | 1.295 | 0 | 0.00 | 1.295 | 1.295 | 1.295 | 0 |
| 1729055700 | 1.295 | 0 | 0.00 | 1.295 | 1.295 | 1.295 | 0 |
| 1728969300 | 1.295 | -0.01 | -0.77 | 1.295 | 1.295 | 1.295 | 6 |
| 1728882900 | 1.305 | 0 | 0.00 | 1.305 | 1.305 | 1.305 | 0 |
| 1728623700 | 1.305 | 0 | 0.00 | 1.305 | 1.305 | 1.305 | 0 |
| 1728537300 | 1.305 | 0.01 | 1.16 | 1.305 | 1.305 | 1.305 | 1404 |
| 1728450900 | 1.29 | -0.01 | -0.39 | 1.295 | 1.295 | 1.29 | 14576 |
| 1728364500 | 1.295 | 0.01 | 0.78 | 1.305 | 1.305 | 1.29 | 4993 |
| 1728281700 | 1.285 | 0 | 0.00 | 1.285 | 1.285 | 1.285 | 0 |
| 1728022500 | 1.285 | 0 | 0.00 | 1.285 | 1.285 | 1.285 | 0 |
| 1727936100 | 1.285 | 0 | 0.00 | 1.285 | 1.285 | 1.28 | 11456 |
| 1727849700 | 1.285 | 0.03 | 2.39 | 1.3 | 1.3 | 1.285 | 1138 |
| 1727763300 | 1.2549999 | 0 | 0.00 | 1.2549999 | 1.2549999 | 1.2549999 | 0 |
| 1727676900 | 1.2549999 | 0.02 | 2.03 | 1.25 | 1.2549999 | 1.235 | 54499 |
| 1727417700 | 1.23 | 0.03 | 2.93 | 1.225 | 1.23 | 1.22 | 50669 |
| 1727331300 | 1.195 | 0.03 | 2.58 | 1.195 | 1.195 | 1.195 | 4000 |
| 1727244900 | 1.165 | 0.02 | 1.30 | 1.165 | 1.17 | 1.165 | 46281 |
| 1727158500 | 1.15 | 0.01 | 1.32 | 1.15 | 1.15 | 1.15 | 75705 |
| 1727072100 | 1.135 | 0.02 | 1.79 | 1.1299999 | 1.135 | 1.1299999 | 91308 |
| 1726812900 | 1.115 | -0.06 | -4.70 | 1.125 | 1.125 | 1.115 | 14784 |
| 1726726500 | 1.17 | 0 | 0.43 | 1.17 | 1.17 | 1.17 | 2866 |
| 1726640100 | 1.165 | 0.01 | 0.87 | 1.145 | 1.165 | 1.1275 | 46761 |
| 1726553700 | 1.155 | 0.01 | 0.43 | 1.195 | 1.195 | 1.135 | 42031 |
| 1726467300 | 1.15 | -0.03 | -2.13 | 1.175 | 1.175 | 1.15 | 19429 |
| 1726208100 | 1.175 | 0.02 | 1.73 | 1.175 | 1.175 | 1.175 | 2340 |
| 1726121700 | 1.155 | -0.01 | -0.65 | 1.175 | 1.19 | 1.155 | 21324 |
| 1726035300 | 1.1625 | 0.01 | 1.09 | 1.1625 | 1.1625 | 1.1625 | 16 |
| 1725948900 | 1.15 | 0 | 0.44 | 1.15 | 1.15 | 1.15 | 1699 |
| 1725862500 | 1.145 | -0.04 | -2.97 | 1.16 | 1.16 | 1.145 | 1215 |
| 1725603300 | 1.18 | 0.02 | 2.16 | 1.18 | 1.18 | 1.18 | 1788 |
| 1725516900 | 1.155 | 0 | 0.00 | 1.155 | 1.155 | 1.155 | 0 |
| 1725430500 | 1.155 | 0 | 0.00 | 1.155 | 1.155 | 1.155 | 0 |
| 1725344100 | 1.155 | 0.03 | 2.21 | 1.15 | 1.155 | 1.15 | 7354 |
| 1725257700 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1724998500 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
