News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.035 | -4.26829268293 | 0.82 | 0.975 | 0.75 | 848676 | 0.83051505 | DE |
| 4 | -0.005 | -0.632911392405 | 0.79 | 1 | 0.75 | 466232 | 0.85077586 | DE |
| 12 | 0.525 | 201.923076923 | 0.26 | 1.05 | 0.245 | 658460 | 0.72155783 | DE |
| 26 | 0.475 | 153.225806452 | 0.31 | 1.05 | 0.235 | 387411 | 0.62447831 | DE |
| 52 | 0.435 | 124.285714286 | 0.35 | 1.05 | 0.235 | 508400 | 0.5108895 | DE |
| 156 | 0.435 | 124.285714286 | 0.35 | 1.05 | 0.235 | 508400 | 0.5108895 | DE |
| 260 | 0.435 | 124.285714286 | 0.35 | 1.05 | 0.235 | 508400 | 0.5108895 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722233700 | 0.8 | -0.09 | -10.11 | 0.89 | 0.92 | 0.8 | 770532 |
| 1721974500 | 0.89 | 0.11 | 14.10 | 0.785 | 0.975 | 0.78 | 743652 |
| 1721888100 | 0.78 | -0.035 | -4.29 | 0.81 | 0.8199999 | 0.78 | 464918 |
| 1721801700 | 0.8149999 | -0.095 | -10.44 | 0.8199999 | 0.85 | 0.765 | 1337459 |
| 1721715300 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1721628900 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1721369700 | 0.91 | 0.015 | 1.68 | 0.895 | 1 | 0.87 | 729455 |
| 1721283300 | 0.895 | 0.085 | 10.49 | 0.8199999 | 0.935 | 0.8 | 710496 |
| 1721196900 | 0.81 | 0.02 | 2.53 | 0.8075 | 0.8149999 | 0.76 | 210914 |
| 1721110500 | 0.79 | 0.005 | 0.64 | 0.795 | 0.835 | 0.79 | 132357 |
| 1721024100 | 0.785 | -0.015 | -1.88 | 0.8 | 0.81 | 0.75 | 380142 |
| 1720764900 | 0.8 | -0.02 | -2.44 | 0.845 | 0.85 | 0.795 | 111801 |
| 1720678500 | 0.8199999 | -0.005 | -0.61 | 0.845 | 0.85 | 0.81 | 320555 |
| 1720592100 | 0.825 | -0.005 | -0.60 | 0.83 | 0.83 | 0.76 | 383408 |
| 1720505700 | 0.83 | -0.035 | -4.05 | 0.87 | 0.87 | 0.825 | 218832 |
| 1720419300 | 0.865 | -0.04 | -4.42 | 0.92 | 0.92 | 0.865 | 176961 |
| 1720160100 | 0.905 | 0.035 | 4.02 | 0.85 | 0.91 | 0.85 | 389489 |
| 1720073700 | 0.87 | -0.01 | -1.14 | 0.89 | 0.93 | 0.855 | 248132 |
| 1719987300 | 0.88 | 0.07 | 8.64 | 0.8175 | 0.94 | 0.81 | 491630 |
| 1719900900 | 0.81 | -0.055 | -6.36 | 0.86 | 0.875 | 0.81 | 241472 |
| 1719814500 | 0.865 | 0.08 | 10.19 | 0.79 | 0.915 | 0.76 | 1100503 |
| 1719555300 | 0.785 | 0.035 | 4.67 | 0.765 | 0.785 | 0.745 | 234719 |
| 1719468900 | 0.75 | -0.03 | -3.85 | 0.78 | 0.78 | 0.735 | 278876 |
| 1719382500 | 0.78 | 0.035 | 4.70 | 0.735 | 0.785 | 0.735 | 315879 |
| 1719296100 | 0.745 | 0.045 | 6.43 | 0.715 | 0.745 | 0.7 | 183049 |
| 1719209700 | 0.7 | 0.025 | 3.70 | 0.68 | 0.73 | 0.68 | 405264 |
| 1718950500 | 0.675 | -0.05 | -6.90 | 0.72 | 0.745 | 0.665 | 540157 |
| 1718864100 | 0.725 | -0.06 | -7.64 | 0.795 | 0.825 | 0.725 | 681304 |
| 1718777700 | 0.785 | 0.055 | 7.53 | 0.72 | 0.785 | 0.68 | 751559 |
| 1718691300 | 0.73 | -0.035 | -4.58 | 0.77 | 0.775 | 0.665 | 996949 |
| 1718604900 | 0.765 | -0.025 | -3.16 | 0.785 | 0.8199999 | 0.75 | 376530 |
| 1718345700 | 0.79 | -0.025 | -3.07 | 0.8149999 | 0.8149999 | 0.745 | 1394471 |
| 1718259300 | 0.8149999 | -0.105 | -11.41 | 0.925 | 0.94 | 0.78 | 1659567 |
| 1718172900 | 0.92 | 0.005 | 0.55 | 0.96 | 1.05 | 0.9 | 1773740 |
| 1718086500 | 0.915 | 0.11 | 13.66 | 0.84 | 1.02 | 0.81 | 2365754 |
| 1717740900 | 0.805 | 0.165 | 25.78 | 0.85 | 1.045 | 0.74 | 4936890 |
| 1717654500 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1717568100 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1717481700 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1717395300 | 0.64 | 0.02 | 3.23 | 0.63 | 0.64 | 0.615 | 580580 |
| 1717136100 | 0.62 | 0.03 | 5.08 | 0.6 | 0.65 | 0.6 | 790774 |
| 1717049700 | 0.59 | 0.005 | 0.85 | 0.575 | 0.59 | 0.54 | 287086 |
| 1716963300 | 0.585 | 0 | 0.00 | 0.595 | 0.61 | 0.55 | 920762 |
| 1716876900 | 0.585 | 0.11 | 23.16 | 0.48 | 0.59 | 0.47 | 1000812 |
| 1716790500 | 0.475 | 0.03 | 6.74 | 0.455 | 0.485 | 0.455 | 225347 |
| 1716531300 | 0.445 | -0.025 | -5.32 | 0.47 | 0.485 | 0.445 | 715125 |
| 1716444900 | 0.47 | -0.025 | -5.05 | 0.465 | 0.5 | 0.46 | 985074 |
| 1716358500 | 0.495 | 0.105 | 26.92 | 0.4 | 0.5 | 0.4 | 997548 |
| 1716272100 | 0.39 | 0.03 | 8.33 | 0.365 | 0.425 | 0.36 | 741426 |
| 1716185700 | 0.36 | 0.005 | 1.41 | 0.36 | 0.36 | 0.3449999 | 185531 |
| 1715926500 | 0.355 | 0.02 | 5.97 | 0.34 | 0.375 | 0.335 | 533888 |
| 1715840100 | 0.335 | 0 | 0.00 | 0.34 | 0.355 | 0.33 | 192603 |
| 1715753700 | 0.335 | 0.045 | 15.52 | 0.3 | 0.38 | 0.3 | 812108 |
| 1715667300 | 0.29 | -0.005 | -1.69 | 0.295 | 0.295 | 0.29 | 106974 |
| 1715580900 | 0.295 | 0.015 | 5.36 | 0.2849999 | 0.3 | 0.28 | 216221 |
| 1715321700 | 0.28 | 0.01 | 3.70 | 0.28 | 0.28 | 0.27 | 103350 |
| 1715235300 | 0.27 | 0.005 | 1.89 | 0.27 | 0.27 | 0.25 | 70883 |
| 1715148900 | 0.265 | 0.015 | 6.00 | 0.26 | 0.29 | 0.255 | 326693 |
| 1715062500 | 0.25 | 0.005 | 2.04 | 0.25 | 0.26 | 0.25 | 314208 |
| 1714976100 | 0.245 | -0.005 | -2.00 | 0.26 | 0.26 | 0.245 | 162980 |
| 1714716900 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 159647 |
| 1714630500 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.245 | 97105 |
| 1714544100 | 0.25 | -0.01 | -3.85 | 0.265 | 0.265 | 0.235 | 398423 |
| 1714457700 | 0.26 | -0.01 | -3.70 | 0.27 | 0.27 | 0.26 | 68142 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
