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 | 0 | 0.39 | 0.4 | 0.385 | 14185 | 0.3887029 | DE |
| 4 | -0.01 | -2.5 | 0.4 | 0.41 | 0.385 | 38834 | 0.39510802 | DE |
| 12 | -0.07 | -15.2173913043 | 0.46 | 0.48 | 0.37 | 66418 | 0.40330875 | DE |
| 26 | -0.095 | -19.587628866 | 0.485 | 0.49 | 0.37 | 130872 | 0.43440478 | DE |
| 52 | 0 | 0 | 0.39 | 0.665 | 0.37 | 108598 | 0.4667236 | DE |
| 156 | -0.515 | -56.9060773481 | 0.905 | 1.02 | 0.37 | 96326 | 0.62924434 | DE |
| 260 | -2.36 | -85.8181818182 | 2.75 | 3.4 | 0.37 | 270508 | 1.53749512 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731388500 | 0.38 | -0.005 | -1.30 | 0.385 | 0.39 | 0.38 | 89276 |
| 1731302100 | 0.385 | -0.005 | -1.28 | 0.3925 | 0.3925 | 0.385 | 14719 |
| 1731042900 | 0.39 | 0 | 0.00 | 0.39 | 0.395 | 0.39 | 7762 |
| 1730956500 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1730870100 | 0.39 | 0 | 0.00 | 0.4 | 0.4 | 0.385 | 31380 |
| 1730783700 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 2877 |
| 1730697300 | 0.39 | 0 | 0.00 | 0.395 | 0.395 | 0.39 | 19185 |
| 1730438100 | 0.39 | 0.005 | 1.30 | 0.395 | 0.395 | 0.39 | 54017 |
| 1730351700 | 0.385 | -0.01 | -2.53 | 0.395 | 0.395 | 0.385 | 57057 |
| 1730265300 | 0.395 | 0 | 0.00 | 0.4 | 0.4 | 0.395 | 19010 |
| 1730178900 | 0.395 | 0.01 | 2.60 | 0.395 | 0.395 | 0.395 | 1011 |
| 1730092500 | 0.385 | -0.015 | -3.75 | 0.4 | 0.4 | 0.385 | 94565 |
| 1729833300 | 0.4 | 0 | 0.00 | 0.405 | 0.405 | 0.4 | 3796 |
| 1729746900 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.3925 | 41192 |
| 1729660500 | 0.4 | -0.005 | -1.23 | 0.4 | 0.405 | 0.4 | 25590 |
| 1729574100 | 0.405 | -0.005 | -1.22 | 0.4025 | 0.405 | 0.4025 | 12 |
| 1729487700 | 0.4099999 | 0.0099999 | 2.50 | 0.4 | 0.4099999 | 0.4 | 13781 |
| 1729228500 | 0.4 | 0 | 0.00 | 0.4 | 0.405 | 0.4 | 19926 |
| 1729142100 | 0.4 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4 | 53362 |
| 1729055700 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 12877 |
| 1728969300 | 0.4 | 0 | 0.00 | 0.4 | 0.405 | 0.4 | 265734 |
| 1728882900 | 0.4 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4 | 167412 |
| 1728623700 | 0.4 | -0.01 | -2.44 | 0.405 | 0.405 | 0.4 | 357106 |
| 1728537300 | 0.4099999 | -0.005 | -1.20 | 0.415 | 0.425 | 0.4 | 311898 |
| 1728450900 | 0.415 | 0.015 | 3.75 | 0.4099999 | 0.415 | 0.4099999 | 13256 |
| 1728364500 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1728278100 | 0.4 | -0.01 | -2.44 | 0.42 | 0.42 | 0.4 | 3065 |
| 1728022500 | 0.4099999 | -0.01 | -2.38 | 0.4225 | 0.425 | 0.4099999 | 13877 |
| 1727936100 | 0.42 | 0.0100001 | 2.44 | 0.415 | 0.425 | 0.4099999 | 75705 |
| 1727849700 | 0.4099999 | 0.0049999 | 1.23 | 0.4099999 | 0.4099999 | 0.405 | 16074 |
| 1727763300 | 0.405 | 0 | 0.00 | 0.405 | 0.42 | 0.405 | 33690 |
| 1727676900 | 0.405 | 0.005 | 1.25 | 0.405 | 0.405 | 0.4 | 26886 |
| 1727417700 | 0.4 | 0 | 0.00 | 0.4 | 0.405 | 0.39 | 73154 |
| 1727331300 | 0.4 | 0.0025 | 0.63 | 0.4 | 0.405 | 0.39 | 23045 |
| 1727244900 | 0.3975 | -0.0025 | -0.63 | 0.405 | 0.405 | 0.3975 | 5666 |
| 1727158500 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1727072100 | 0.4 | 0.0075 | 1.91 | 0.4 | 0.4 | 0.4 | 2576 |
| 1726812900 | 0.3925 | -0.0025 | -0.63 | 0.395 | 0.4 | 0.3925 | 81270 |
| 1726726500 | 0.395 | -0.01 | -2.47 | 0.395 | 0.395 | 0.395 | 17424 |
| 1726640100 | 0.405 | 0.01 | 2.53 | 0.4 | 0.405 | 0.4 | 14601 |
| 1726553700 | 0.395 | 0.005 | 1.28 | 0.3925 | 0.4 | 0.3925 | 62920 |
| 1726467300 | 0.39 | 0.01 | 2.63 | 0.38 | 0.39 | 0.38 | 70763 |
| 1726208100 | 0.38 | -0.005 | -1.30 | 0.385 | 0.385 | 0.38 | 56648 |
| 1726121700 | 0.385 | 0 | 0.00 | 0.385 | 0.385 | 0.385 | 3806 |
| 1726035300 | 0.385 | 0 | 0.00 | 0.385 | 0.385 | 0.385 | 0 |
| 1725948900 | 0.385 | -0.005 | -1.28 | 0.385 | 0.385 | 0.37 | 81225 |
| 1725862500 | 0.39 | -0.01 | -2.50 | 0.4 | 0.4 | 0.39 | 66085 |
| 1725603300 | 0.4 | 0.005 | 1.27 | 0.3975 | 0.4 | 0.395 | 246799 |
| 1725516900 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 3230 |
| 1725430500 | 0.395 | -0.005 | -1.25 | 0.3975 | 0.3975 | 0.395 | 22230 |
| 1725344100 | 0.4 | -0.01 | -2.44 | 0.4 | 0.4 | 0.395 | 17520 |
| 1725257700 | 0.4099999 | 0.0049999 | 1.23 | 0.405 | 0.4099999 | 0.4 | 42117 |
| 1724998500 | 0.405 | 0.005 | 1.25 | 0.4 | 0.4099999 | 0.4 | 103980 |
| 1724912100 | 0.4 | -0.0575 | -12.57 | 0.435 | 0.435 | 0.395 | 687378 |
| 1724825700 | 0.4575 | 0.0275 | 6.40 | 0.44 | 0.46 | 0.44 | 44430 |
| 1724739300 | 0.43 | -0.01 | -2.27 | 0.435 | 0.44 | 0.43 | 16098 |
| 1724652900 | 0.44 | -0.0225 | -4.86 | 0.46 | 0.46 | 0.44 | 5162 |
| 1724393700 | 0.4625 | 0.0225 | 5.11 | 0.445 | 0.48 | 0.445 | 691 |
| 1724307300 | 0.44 | -0.015 | -3.30 | 0.46 | 0.46 | 0.44 | 43067 |
| 1724220900 | 0.455 | 0 | 0.00 | 0.46 | 0.47 | 0.455 | 104534 |
| 1724134500 | 0.455 | -0.005 | -1.09 | 0.46 | 0.4625 | 0.455 | 66144 |
| 1724048100 | 0.46 | 0.015 | 3.37 | 0.45 | 0.46 | 0.435 | 128190 |
| 1723788900 | 0.445 | -0.01 | -2.20 | 0.445 | 0.445 | 0.445 | 9705 |
| 1723702500 | 0.455 | 0.01 | 2.25 | 0.445 | 0.455 | 0.445 | 27067 |
| 1723616100 | 0.445 | 0 | 0.00 | 0.44 | 0.455 | 0.435 | 86342 |
| 1723529700 | 0.445 | 0.01 | 2.30 | 0.45 | 0.455 | 0.43 | 95912 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
