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 | 0.165 | 30.2752293578 | 0.545 | 0.725 | 0.535 | 11980948 | 0.58200085 | DE |
| 4 | 0.175 | 32.7102803738 | 0.535 | 0.725 | 0.515 | 12443300 | 0.56397397 | DE |
| 12 | -0.18 | -20.2247191011 | 0.89 | 0.945 | 0.515 | 11572437 | 0.67998317 | DE |
| 26 | -0.28 | -28.2828282828 | 0.99 | 1.015 | 0.515 | 13040507 | 0.74785562 | DE |
| 52 | -0.36 | -33.6448598131 | 1.07 | 1.555 | 0.515 | 13882297 | 0.93825235 | DE |
| 156 | -0.99 | -58.2352941176 | 1.7 | 3.195 | 0.515 | 13593304 | 1.51773348 | DE |
| 260 | 0.618 | 671.739130435 | 0.092 | 3.195 | 0.053 | 10778253 | 1.36074645 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737350100 | 0.625 | -0.005 | -0.79 | 0.65 | 0.65 | 0.62 | 10495549 |
| 1737090900 | 0.63 | 0.05 | 8.62 | 0.585 | 0.65 | 0.575 | 16867780 |
| 1737004500 | 0.58 | 0 | 0.00 | 0.585 | 0.6 | 0.575 | 9153623 |
| 1736918100 | 0.58 | 0.04 | 7.41 | 0.54 | 0.58 | 0.54 | 14544357 |
| 1736831700 | 0.54 | -0.005 | -0.92 | 0.56 | 0.56 | 0.535 | 9332879 |
| 1736745300 | 0.545 | -0.01 | -1.80 | 0.545 | 0.56 | 0.54 | 10006103 |
| 1736486100 | 0.555 | -0.005 | -0.89 | 0.56 | 0.575 | 0.54 | 16983703 |
| 1736399700 | 0.56 | -0.0325 | -5.49 | 0.595 | 0.595 | 0.56 | 11097173 |
| 1736313300 | 0.5925 | 0.0275001 | 4.87 | 0.5649999 | 0.6 | 0.5649999 | 12830872 |
| 1736226900 | 0.5649999 | 0.0049999 | 0.89 | 0.5699999 | 0.585 | 0.555 | 9436488 |
| 1736140500 | 0.56 | -0.0075 | -1.32 | 0.575 | 0.59 | 0.545 | 18996104 |
| 1735881300 | 0.5675 | 0.0025001 | 0.44 | 0.56 | 0.58 | 0.55 | 11001252 |
| 1735794900 | 0.5649999 | 0.0399999 | 7.62 | 0.53 | 0.575 | 0.515 | 19943382 |
| 1735617660 | 0.525 | -0.015 | -2.78 | 0.535 | 0.55 | 0.525 | 9826477 |
| 1735535700 | 0.54 | -0.0075 | -1.37 | 0.55 | 0.56 | 0.535 | 13652244 |
| 1735276500 | 0.5475 | -0.0025 | -0.45 | 0.55 | 0.5649999 | 0.545 | 10573669 |
| 1735014060 | 0.55 | 0.015 | 2.80 | 0.54 | 0.5649999 | 0.54 | 9505410 |
| 1734930900 | 0.535 | 0.005 | 0.94 | 0.535 | 0.555 | 0.53 | 7784583 |
| 1734671700 | 0.53 | -0.005 | -0.93 | 0.545 | 0.55 | 0.525 | 8379326 |
| 1734585300 | 0.535 | -0.015 | -2.73 | 0.54 | 0.54 | 0.525 | 12136423 |
| 1734498900 | 0.55 | -0.0025 | -0.45 | 0.555 | 0.56 | 0.545 | 9595958 |
| 1734412500 | 0.5525 | 0.0025 | 0.45 | 0.545 | 0.5725 | 0.545 | 10316959 |
| 1734326100 | 0.55 | -0.045 | -7.56 | 0.59 | 0.59 | 0.5475 | 21125644 |
| 1734066900 | 0.595 | -0.015 | -2.46 | 0.595 | 0.6 | 0.59 | 12226124 |
| 1733980500 | 0.61 | 0.0075 | 1.24 | 0.605 | 0.625 | 0.6 | 16346794 |
| 1733894100 | 0.6025 | -0.0125 | -2.03 | 0.605 | 0.62 | 0.59 | 16472952 |
| 1733807700 | 0.615 | 0.0025 | 0.41 | 0.635 | 0.66 | 0.61 | 17919955 |
| 1733721300 | 0.6125 | -0.0125 | -2.00 | 0.62 | 0.64 | 0.605 | 8738974 |
| 1733462100 | 0.625 | -0.0275 | -4.21 | 0.645 | 0.66 | 0.62 | 13084614 |
| 1733375700 | 0.6525 | -0.045 | -6.45 | 0.68 | 0.685 | 0.645 | 12994338 |
| 1733289300 | 0.6975 | -0.0175 | -2.45 | 0.71 | 0.72 | 0.6925 | 6138100 |
| 1733202900 | 0.715 | 0 | 0.00 | 0.72 | 0.735 | 0.705 | 14330452 |
| 1733116500 | 0.715 | -0.015 | -2.05 | 0.725 | 0.75 | 0.715 | 9339286 |
| 1732857300 | 0.73 | -0.0175 | -2.34 | 0.735 | 0.75 | 0.72 | 8282546 |
| 1732770900 | 0.7475 | -0.0325 | -4.17 | 0.79 | 0.79 | 0.745 | 9144584 |
| 1732684500 | 0.78 | 0.005 | 0.65 | 0.78 | 0.795 | 0.765 | 5405316 |
| 1732598100 | 0.775 | -0.005 | -0.64 | 0.795 | 0.805 | 0.772 | 6266777 |
| 1732511700 | 0.78 | 0.01 | 1.30 | 0.775 | 0.795 | 0.775 | 10642547 |
| 1732252500 | 0.77 | -0.025 | -3.14 | 0.805 | 0.81 | 0.765 | 6879901 |
| 1732166100 | 0.795 | -0.015 | -1.85 | 0.805 | 0.81 | 0.785 | 7614921 |
| 1732079700 | 0.81 | -0.01 | -1.22 | 0.825 | 0.83 | 0.8025 | 7749962 |
| 1731993300 | 0.8199999 | -0.03 | -3.53 | 0.855 | 0.855 | 0.8149999 | 11388015 |
| 1731906900 | 0.85 | -0.0025 | -0.29 | 0.85 | 0.865 | 0.835 | 6083750 |
| 1731647700 | 0.8525 | -0.0075 | -0.87 | 0.855 | 0.89 | 0.845 | 12911900 |
| 1731561300 | 0.86 | -0.015 | -1.71 | 0.89 | 0.91 | 0.86 | 11177519 |
| 1731474900 | 0.875 | -0.005 | -0.57 | 0.85 | 0.875 | 0.835 | 12375409 |
| 1731388500 | 0.88 | 0.035 | 4.14 | 0.85 | 0.895 | 0.845 | 16611183 |
| 1731302100 | 0.845 | 0.0125 | 1.50 | 0.8 | 0.865 | 0.8 | 10116495 |
| 1731042900 | 0.8325 | 0.025 | 3.10 | 0.8199999 | 0.85 | 0.8149999 | 11310045 |
| 1730956500 | 0.8075 | 0.0175 | 2.22 | 0.795 | 0.8149999 | 0.78 | 11071997 |
| 1730870100 | 0.79 | -0.03 | -3.66 | 0.825 | 0.83 | 0.78 | 6969513 |
| 1730783700 | 0.8199999 | 0.0149999 | 1.86 | 0.8 | 0.825 | 0.78 | 8932729 |
| 1730697300 | 0.805 | -0.01 | -1.23 | 0.8149999 | 0.8149999 | 0.785 | 8851462 |
| 1730438100 | 0.8149999 | -0.01 | -1.21 | 0.8149999 | 0.8199999 | 0.775 | 19221279 |
| 1730351700 | 0.825 | -0.025 | -2.94 | 0.85 | 0.855 | 0.825 | 11590343 |
| 1730265300 | 0.85 | -0.04 | -4.49 | 0.855 | 0.8775 | 0.83 | 16704767 |
| 1730178900 | 0.89 | -0.03 | -3.26 | 0.935 | 0.945 | 0.885 | 12062923 |
| 1730092500 | 0.92 | 0.025 | 2.79 | 0.89 | 0.92 | 0.87 | 9581017 |
| 1729833300 | 0.895 | 0.065 | 7.83 | 0.84 | 0.895 | 0.84 | 14091643 |
| 1729746900 | 0.83 | 0 | 0.00 | 0.83 | 0.85 | 0.83 | 8559215 |
| 1729660500 | 0.83 | -0.02 | -2.35 | 0.845 | 0.86 | 0.83 | 7373640 |
| 1729574100 | 0.85 | 0.01 | 1.19 | 0.825 | 0.86 | 0.8149999 | 10088232 |
| 1729487700 | 0.84 | 0.0200001 | 2.44 | 0.825 | 0.865 | 0.8149999 | 10121523 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
