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 | 0 | 1.13 | 1.22 | 1.035 | 7912301 | 1.12860724 | DE |
| 4 | 0.03 | 2.72727272727 | 1.1 | 1.22 | 0.92 | 6847329 | 1.05622773 | DE |
| 12 | 0.305 | 36.9696969697 | 0.825 | 1.295 | 0.825 | 8412300 | 1.08044632 | DE |
| 26 | 0.85 | 303.571428571 | 0.28 | 1.295 | 0.255 | 8741687 | 0.80678906 | DE |
| 52 | -0.27 | -19.2857142857 | 1.4 | 1.425 | 0.255 | 6890924 | 0.67229147 | DE |
| 156 | -0.865 | -43.35839599 | 1.995 | 2.08 | 0.255 | 3493612 | 0.87713724 | DE |
| 260 | -0.335 | -22.866894198 | 1.465 | 5.7 | 0.255 | 4096711 | 1.99394527 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721110500 | 1.185 | 0.02 | 1.72 | 1.15 | 1.195 | 1.15 | 3886798 |
| 1721024100 | 1.165 | -0.02 | -1.69 | 1.18 | 1.22 | 1.145 | 5404351 |
| 1720764900 | 1.185 | 0.08 | 7.24 | 1.095 | 1.2 | 1.0875 | 11373828 |
| 1720678500 | 1.105 | 0.02 | 1.84 | 1.09 | 1.11 | 1.065 | 4399064 |
| 1720592100 | 1.085 | -0.01 | -0.46 | 1.09 | 1.125 | 1.075 | 4893140 |
| 1720505700 | 1.09 | -0.03 | -2.24 | 1.1299999 | 1.155 | 1.035 | 13491120 |
| 1720419300 | 1.115 | 0.01 | 0.90 | 1.1299999 | 1.155 | 1.095 | 6411759 |
| 1720160100 | 1.105 | 0.05 | 5.24 | 1.045 | 1.125 | 1.04 | 6207198 |
| 1720073700 | 1.05 | 0.08 | 8.25 | 0.995 | 1.06 | 0.99 | 4779077 |
| 1719987300 | 0.97 | 0.025 | 2.65 | 0.94 | 0.98 | 0.92 | 3477344 |
| 1719900900 | 0.945 | -0.06 | -5.97 | 0.99 | 0.995 | 0.935 | 5894185 |
| 1719814500 | 1.0049999 | 0.01 | 1.52 | 1.0049999 | 1.0049999 | 0.9425 | 8821168 |
| 1719555300 | 0.99 | 0.01 | 1.02 | 0.995 | 1.0149999 | 0.985 | 5501074 |
| 1719468900 | 0.98 | 0.015 | 1.55 | 0.96 | 0.991 | 0.955 | 5409077 |
| 1719382500 | 0.965 | -0.0225 | -2.28 | 0.98 | 0.985 | 0.955 | 6438529 |
| 1719296100 | 0.9875 | 0.0075 | 0.77 | 1 | 1.01 | 0.98 | 4751295 |
| 1719209700 | 0.98 | -0.035 | -3.45 | 1.03 | 1.059 | 0.965 | 8885739 |
| 1718950500 | 1.0149999 | -0.06 | -5.14 | 1.065 | 1.108 | 1.01 | 12733198 |
| 1718864100 | 1.07 | -0.02 | -1.83 | 1.1 | 1.1 | 1.0575 | 4613515 |
| 1718777700 | 1.09 | -0.05 | -3.96 | 1.135 | 1.165 | 1.07 | 7489424 |
| 1718691300 | 1.135 | 0.04 | 4.13 | 1.1 | 1.1399999 | 1.075 | 5972491 |
| 1718604900 | 1.09 | 0.01 | 0.46 | 1.07 | 1.0975 | 1.05 | 4545754 |
| 1718345700 | 1.085 | 0 | 0.46 | 1.095 | 1.11 | 1.05 | 4632062 |
| 1718259300 | 1.08 | 0.02 | 1.65 | 1.08 | 1.11 | 1.07 | 3980109 |
| 1718172900 | 1.0625 | -0.01 | -1.16 | 1.07 | 1.085 | 1.05 | 3873991 |
| 1718086500 | 1.075 | 0.02 | 2.38 | 1.07 | 1.09 | 1.04 | 6487205 |
| 1717740900 | 1.05 | 0.02 | 1.94 | 1.02 | 1.07 | 1.0149999 | 7196779 |
| 1717654500 | 1.03 | -0.04 | -3.74 | 1.08 | 1.085 | 1.025 | 7571570 |
| 1717568100 | 1.07 | -0.06 | -4.89 | 1.135 | 1.1399999 | 1.065 | 5065642 |
| 1717481700 | 1.125 | 0.01 | 0.90 | 1.115 | 1.1399999 | 1.115 | 4355141 |
| 1717395300 | 1.115 | 0.01 | 1.36 | 1.11 | 1.145 | 1.089 | 5064161 |
| 1717136100 | 1.1 | -0.02 | -1.35 | 1.125 | 1.145 | 1.055 | 9854908 |
| 1717049700 | 1.115 | -0.12 | -9.72 | 1.2 | 1.2 | 1.115 | 12254200 |
| 1716963300 | 1.235 | -0.03 | -2.37 | 1.2549999 | 1.295 | 1.215 | 8142886 |
| 1716876900 | 1.2649999 | 0.11 | 9.52 | 1.155 | 1.295 | 1.155 | 17829876 |
| 1716790500 | 1.155 | -0.02 | -1.70 | 1.2 | 1.211 | 1.1399999 | 8412678 |
| 1716531300 | 1.175 | 0.01 | 0.43 | 1.175 | 1.216 | 1.1399999 | 8934738 |
| 1716444900 | 1.17 | 0.03 | 2.63 | 1.1399999 | 1.19 | 1.135 | 8196395 |
| 1716358500 | 1.1399999 | 0.01 | 1.33 | 1.16 | 1.185 | 1.1299999 | 7186088 |
| 1716272100 | 1.125 | 0.06 | 5.63 | 1.08 | 1.125 | 1.065 | 5444826 |
| 1716185700 | 1.065 | -0.02 | -1.39 | 1.095 | 1.11 | 1.055 | 2961584 |
| 1715926500 | 1.08 | 0.06 | 5.37 | 1.025 | 1.095 | 1.02 | 6038289 |
| 1715840100 | 1.025 | -0.03 | -3.07 | 1.06 | 1.06 | 1.0149999 | 5571955 |
| 1715753700 | 1.0575 | -0.01 | -0.70 | 1.085 | 1.09 | 1.05 | 3978990 |
| 1715667300 | 1.065 | 0.02 | 2.40 | 1.04 | 1.07 | 1.035 | 3797380 |
| 1715580900 | 1.04 | -0.03 | -2.80 | 1.075 | 1.08 | 1.02 | 6155505 |
| 1715321700 | 1.07 | -0.03 | -2.28 | 1.095 | 1.125 | 1.05 | 7517387 |
| 1715235300 | 1.095 | -0.04 | -3.10 | 1.12 | 1.135 | 1.085 | 9616881 |
| 1715148900 | 1.1299999 | -0.05 | -4.24 | 1.18 | 1.185 | 1.12 | 10699296 |
| 1715062500 | 1.18 | 0.03 | 2.61 | 1.2 | 1.2125 | 1.165 | 14047015 |
| 1714976100 | 1.15 | 0.06 | 5.50 | 1.115 | 1.2 | 1.1125 | 17944902 |
| 1714716900 | 1.09 | 0.02 | 1.87 | 1.11 | 1.12 | 1.08 | 10528006 |
| 1714630500 | 1.07 | -0.03 | -2.73 | 1.105 | 1.21 | 1.05 | 25637958 |
| 1714544100 | 1.1 | 0.11 | 10.55 | 0.97 | 1.11 | 0.955 | 15061544 |
| 1714457700 | 0.995 | -0.09 | -8.29 | 1.12 | 1.12 | 0.98 | 25912213 |
| 1714371300 | 1.085 | 0.16 | 16.67 | 0.95 | 1.09 | 0.94 | 17375536 |
| 1714112100 | 0.93 | 0.0225 | 2.48 | 0.925 | 0.95 | 0.89 | 8522887 |
| 1713939300 | 0.9075 | 0.0025 | 0.28 | 0.92 | 0.935 | 0.89 | 7616298 |
| 1713852900 | 0.905 | 0.11 | 13.84 | 0.825 | 0.91 | 0.825 | 12954191 |
| 1713766500 | 0.795 | 0.03 | 3.92 | 0.79 | 0.805 | 0.7825 | 4496481 |
| 1713507300 | 0.765 | -0.015 | -1.92 | 0.765 | 0.8025 | 0.76 | 6472845 |
| 1713420900 | 0.78 | 0.03 | 4.00 | 0.76 | 0.795 | 0.76 | 7394392 |
| 1713334500 | 0.75 | -0.015 | -1.96 | 0.765 | 0.765 | 0.71 | 8171310 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
