News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 1.04712041885 | 0.955 | 1.035 | 0.92 | 10309938 | 0.9831057 | DE |
| 4 | 0.015 | 1.57894736842 | 0.95 | 1.045 | 0.88 | 16172263 | 0.94022624 | DE |
| 12 | -0.26 | -21.2244897959 | 1.225 | 1.535 | 0.835 | 13942281 | 1.06196741 | DE |
| 26 | 0.005 | 0.520833333333 | 0.96 | 1.555 | 0.835 | 14023340 | 1.11900679 | DE |
| 52 | -1.775 | -64.7810218978 | 2.74 | 3.07 | 0.835 | 13906137 | 1.60716846 | DE |
| 156 | 0.135 | 16.265060241 | 0.83 | 3.195 | 0.8 | 13651094 | 1.63320833 | DE |
| 260 | 0.81 | 522.580645161 | 0.155 | 3.195 | 0.053 | 10157445 | 1.36123772 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721974500 | 0.965 | 0.045 | 4.89 | 0.92 | 0.98 | 0.92 | 15698278 |
| 1721888100 | 0.92 | -0.0475 | -4.91 | 0.96 | 0.965 | 0.912 | 12494499 |
| 1721801700 | 0.9675 | -0.0175 | -1.78 | 0.985 | 0.985 | 0.96 | 7028321 |
| 1721715300 | 0.985 | 0.025 | 2.60 | 0.98 | 1.0049999 | 0.975 | 10384611 |
| 1721628900 | 0.96 | -0.045 | -4.48 | 0.99 | 1.0149999 | 0.955 | 12518447 |
| 1721369700 | 1.0049999 | 0.01 | 1.01 | 0.97 | 1.035 | 0.965 | 12212306 |
| 1721283300 | 0.995 | 0.035 | 3.65 | 0.955 | 0.995 | 0.95 | 9406007 |
| 1721196900 | 0.96 | 0.005 | 0.52 | 0.975 | 0.985 | 0.9575 | 9834037 |
| 1721110500 | 0.955 | -0.025 | -2.55 | 0.97 | 0.975 | 0.945 | 12972845 |
| 1721024100 | 0.98 | -0.025 | -2.49 | 1.025 | 1.025 | 0.965 | 13828590 |
| 1720764900 | 1.0049999 | 0.04 | 4.69 | 0.975 | 1.02 | 0.97 | 15317344 |
| 1720678500 | 0.96 | 0.03 | 3.23 | 0.955 | 0.98 | 0.94 | 14564178 |
| 1720592100 | 0.93 | -0.015 | -1.59 | 0.92 | 0.955 | 0.91 | 9130391 |
| 1720505700 | 0.945 | 0.045 | 5.00 | 0.905 | 0.955 | 0.9 | 13570187 |
| 1720419300 | 0.9 | -0.01 | -1.10 | 0.915 | 0.92 | 0.89 | 11019661 |
| 1720160100 | 0.91 | 0.0025 | 0.28 | 0.915 | 0.94 | 0.902 | 12675106 |
| 1720073700 | 0.9075 | 0.005 | 0.55 | 0.94 | 0.94 | 0.88 | 22569058 |
| 1719987300 | 0.9025 | -0.0575 | -5.99 | 0.98 | 0.98 | 0.9 | 25913499 |
| 1719900900 | 0.96 | 0.065 | 7.26 | 0.92 | 1.045 | 0.915 | 33029105 |
| 1719814500 | 0.895 | -0.005 | -0.56 | 0.91 | 0.915 | 0.88 | 14718155 |
| 1719555300 | 0.9 | -0.02 | -2.17 | 0.91 | 0.935 | 0.89 | 28684542 |
| 1719468900 | 0.92 | -0.02 | -2.13 | 0.95 | 0.965 | 0.8925 | 34068865 |
| 1719382500 | 0.94 | 0.0375 | 4.16 | 0.87 | 0.94 | 0.835 | 54876280 |
| 1719296100 | 0.9025 | -0.0025 | -0.28 | 0.92 | 0.935 | 0.895 | 20761275 |
| 1719209700 | 0.905 | -0.0325 | -3.47 | 0.94 | 0.945 | 0.89 | 29114381 |
| 1718950500 | 0.9375 | -0.0475 | -4.82 | 0.975 | 0.975 | 0.935 | 52295812 |
| 1718864100 | 0.985 | -0.0175 | -1.75 | 0.995 | 1.01 | 0.98 | 18820445 |
| 1718777700 | 1.0025 | -0.02 | -2.20 | 1.025 | 1.04 | 0.975 | 21603502 |
| 1718691300 | 1.025 | 0.02 | 1.74 | 1.0149999 | 1.055 | 1 | 10806374 |
| 1718604900 | 1.0075 | -0.04 | -4.05 | 1.035 | 1.04 | 1 | 12917658 |
| 1718345700 | 1.05 | -0.04 | -3.67 | 1.07 | 1.075 | 1.035 | 10314161 |
| 1718259300 | 1.09 | -0.02 | -1.80 | 1.125 | 1.1299999 | 1.09 | 10925353 |
| 1718172900 | 1.11 | 0.02 | 1.83 | 1.09 | 1.11 | 1.085 | 12599736 |
| 1718086500 | 1.09 | -0.07 | -6.24 | 1.15 | 1.15 | 1.08 | 16124246 |
| 1717740900 | 1.1625 | -0.03 | -2.31 | 1.19 | 1.1924999 | 1.155 | 13126232 |
| 1717654500 | 1.19 | -0.02 | -1.65 | 1.225 | 1.24 | 1.17 | 13571376 |
| 1717568100 | 1.21 | -0.08 | -6.20 | 1.2649999 | 1.28 | 1.21 | 10309335 |
| 1717481700 | 1.29 | -0.04 | -3.01 | 1.33 | 1.335 | 1.275 | 4952348 |
| 1717395300 | 1.33 | 0.04 | 2.70 | 1.31 | 1.3475 | 1.31 | 5653650 |
| 1717136100 | 1.295 | 0.01 | 0.78 | 1.29 | 1.315 | 1.287 | 10358916 |
| 1717049700 | 1.285 | -0.07 | -5.17 | 1.345 | 1.355 | 1.28 | 9658645 |
| 1716963300 | 1.355 | -0.02 | -1.09 | 1.36 | 1.385 | 1.35 | 7742847 |
| 1716876900 | 1.37 | 0.01 | 0.74 | 1.36 | 1.375 | 1.35 | 4221180 |
| 1716790500 | 1.36 | -0.02 | -1.45 | 1.385 | 1.395 | 1.355 | 4858955 |
| 1716531300 | 1.3799999 | -0.03 | -2.13 | 1.365 | 1.3899999 | 1.355 | 6186082 |
| 1716444900 | 1.41 | -0.03 | -1.74 | 1.42 | 1.425 | 1.4 | 5481353 |
| 1716358500 | 1.435 | -0.02 | -1.37 | 1.465 | 1.475 | 1.42 | 7225400 |
| 1716272100 | 1.455 | -0.03 | -2.02 | 1.49 | 1.5149999 | 1.455 | 7408754 |
| 1716185700 | 1.485 | -0.01 | -0.83 | 1.5 | 1.535 | 1.435 | 9418700 |
| 1715926500 | 1.4975 | 0.09 | 6.39 | 1.41 | 1.5 | 1.405 | 10916621 |
| 1715840100 | 1.4075 | 0.01 | 0.54 | 1.395 | 1.415 | 1.3799999 | 10459657 |
| 1715753700 | 1.4 | 0.02 | 1.45 | 1.415 | 1.435 | 1.375 | 8070462 |
| 1715667300 | 1.3799999 | -0.01 | -0.36 | 1.395 | 1.425 | 1.3799999 | 8121673 |
| 1715580900 | 1.385 | -0.02 | -1.42 | 1.395 | 1.425 | 1.3625 | 8267429 |
| 1715321700 | 1.405 | 0.02 | 1.08 | 1.4 | 1.46 | 1.3799999 | 16351342 |
| 1715235300 | 1.3899999 | 0.07 | 5.30 | 1.32 | 1.395 | 1.31 | 13104344 |
| 1715148900 | 1.32 | 0.05 | 3.53 | 1.27 | 1.32 | 1.2649999 | 7618568 |
| 1715062500 | 1.275 | 0.03 | 2.62 | 1.245 | 1.28 | 1.24 | 7513236 |
| 1714976100 | 1.2425 | 0.02 | 1.43 | 1.235 | 1.26 | 1.225 | 6611776 |
| 1714716900 | 1.225 | 0 | 0.00 | 1.245 | 1.2549999 | 1.22 | 6109095 |
| 1714630500 | 1.225 | -0.01 | -0.81 | 1.225 | 1.24 | 1.195 | 4672112 |
| 1714544100 | 1.235 | -0 | -0.20 | 1.2 | 1.235 | 1.185 | 6340327 |
| 1714457700 | 1.2375 | 0.04 | 3.34 | 1.25 | 1.2925 | 1.235 | 17486469 |
| 1714371300 | 1.1975 | 0.08 | 6.92 | 1.1399999 | 1.2 | 1.1399999 | 12956876 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
