News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.641025641026 | 3.12 | 3.19 | 3.08 | 3580665 | 3.13935259 | DE |
| 4 | -0.03 | -0.958466453674 | 3.13 | 3.51 | 3.05 | 2687676 | 3.1150976 | DE |
| 12 | 0.04 | 1.30718954248 | 3.06 | 4.31 | 2.91 | 3324466 | 3.18293991 | DE |
| 26 | -0.43 | -12.1813031161 | 3.53 | 4.31 | 2.575 | 3479141 | 3.31103746 | DE |
| 52 | -0.38 | -10.9195402299 | 3.48 | 4.61 | 2.575 | 3656968 | 3.53274895 | DE |
| 156 | -1.05 | -25.3012048193 | 4.15 | 5.25 | 2.575 | 3402275 | 3.81189904 | DE |
| 260 | 0.47 | 17.8707224335 | 2.63 | 5.25 | 2 | 3935603 | 3.55973777 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738905300 | 3.1 | -0.02 | -0.64 | 3.12 | 3.16 | 3.1 | 4321121 |
| 1738818900 | 3.12 | -0.02 | -0.64 | 3.14 | 3.16 | 3.115 | 2703785 |
| 1738732500 | 3.14 | 0.04 | 1.29 | 3.12 | 3.14 | 3.12 | 1426752 |
| 1738646100 | 3.1 | -0.01 | -0.32 | 3.14 | 3.14 | 3.09 | 3266687 |
| 1738559700 | 3.11 | -0.05 | -1.58 | 3.14 | 3.14 | 3.08 | 3904403 |
| 1738300500 | 3.16 | -0.01 | -0.32 | 3.19 | 3.19 | 3.14 | 4295570 |
| 1738214100 | 3.17 | 0.03 | 0.96 | 3.12 | 3.19 | 3.11 | 5009913 |
| 1738127700 | 3.14 | 0.03 | 0.96 | 3.11 | 3.17 | 3.1 | 2809833 |
| 1738041300 | 3.11 | 0.01 | 0.32 | 3.12 | 3.15 | 3.1 | 2368841 |
| 1737695700 | 3.1 | 0.03 | 0.98 | 3.08 | 3.12 | 3.08 | 1984853 |
| 1737609300 | 3.07 | -0.04 | -1.29 | 3.12 | 3.125 | 3.07 | 2359604 |
| 1737522900 | 3.11 | 0 | 0.00 | 3.14 | 3.14 | 3.07 | 3769263 |
| 1737436500 | 3.11 | -0.02 | -0.64 | 3.11 | 3.14 | 3.1 | 2393412 |
| 1737350100 | 3.13 | 0.03 | 0.97 | 3.1 | 3.14 | 3.095 | 2092364 |
| 1737090900 | 3.1 | 0 | 0.00 | 3.09 | 3.51 | 3.08 | 2544284 |
| 1737004500 | 3.1 | 0.01 | 0.32 | 3.12 | 3.12 | 3.09 | 1604539 |
| 1736918100 | 3.09 | 0.02 | 0.65 | 3.09 | 3.1 | 3.08 | 1362435 |
| 1736831700 | 3.07 | 0 | 0.00 | 3.08 | 3.1 | 3.06 | 2158143 |
| 1736745300 | 3.07 | -0.02 | -0.65 | 3.08 | 3.1 | 3.05 | 2066831 |
| 1736486100 | 3.09 | -0.02 | -0.64 | 3.1 | 3.105 | 3.07 | 1968465 |
| 1736399700 | 3.11 | -0.03 | -0.96 | 3.13 | 3.14 | 3.08 | 3679660 |
| 1736313300 | 3.14 | 0.01 | 0.32 | 3.1 | 3.14 | 3.1 | 2094410 |
| 1736226900 | 3.13 | 0.04 | 1.29 | 3.12 | 3.1349999 | 3.09 | 2683594 |
| 1736140500 | 3.09 | -0.05 | -1.59 | 3.15 | 3.165 | 3.09 | 3317812 |
| 1735881300 | 3.14 | 0.02 | 0.64 | 3.11 | 3.15 | 3.11 | 1622370 |
| 1735794900 | 3.12 | 0.02 | 0.65 | 3.11 | 3.1349999 | 3.1 | 2250306 |
| 1735617660 | 3.1 | -0.04 | -1.27 | 3.12 | 3.14 | 3.1 | 1674531 |
| 1735535700 | 3.14 | 0.01 | 0.32 | 3.13 | 3.15 | 3.11 | 1608257 |
| 1735276500 | 3.13 | -0.03 | -0.95 | 3.18 | 3.19 | 3.13 | 2247449 |
| 1735014060 | 3.16 | 0.01 | 0.16 | 3.14 | 3.18 | 3.14 | 710227 |
| 1734930900 | 3.1549999 | 0.04 | 1.45 | 3.15 | 3.2 | 3.115 | 2202107 |
| 1734671700 | 3.11 | -0.02 | -0.64 | 3.12 | 4.3099999 | 2.91 | 6274967 |
| 1734585300 | 3.13 | -0.06 | -1.88 | 3.11 | 3.1549999 | 3.11 | 6586938 |
| 1734498900 | 3.19 | -0.01 | -0.31 | 3.17 | 3.2 | 3.15 | 4434378 |
| 1734412500 | 3.2 | -0.03 | -0.93 | 3.19 | 3.21 | 3.16 | 5130768 |
| 1734326100 | 3.23 | -0.02 | -0.62 | 3.21 | 3.24 | 3.17 | 4696097 |
| 1734066900 | 3.25 | -0.11 | -3.27 | 3.24 | 3.3 | 3.1 | 4100507 |
| 1733980500 | 3.36 | 0.03 | 0.90 | 3.33 | 3.37 | 3.32 | 3885200 |
| 1733894100 | 3.33 | 0.01 | 0.30 | 3.31 | 3.35 | 3.29 | 4485852 |
| 1733807700 | 3.32 | 0.05 | 1.53 | 3.2799999 | 3.34 | 3.24 | 8183725 |
| 1733721300 | 3.27 | -0.09 | -2.68 | 3.35 | 3.36 | 3.27 | 3727400 |
| 1733462100 | 3.36 | 0.03 | 0.90 | 3.32 | 3.36 | 3.2599999 | 5700860 |
| 1733375700 | 3.33 | -0.03 | -0.89 | 3.36 | 3.38 | 3.31 | 4244102 |
| 1733289300 | 3.36 | -0.07 | -2.04 | 3.39 | 3.4 | 3.34 | 5962236 |
| 1733202900 | 3.43 | 0.24 | 7.52 | 3.3 | 3.43 | 3 | 8405703 |
| 1733116500 | 3.19 | 0.07 | 2.41 | 3.18 | 3.2799999 | 3.1549999 | 4894108 |
| 1732857300 | 3.115 | 0 | 0.00 | 3.13 | 3.13 | 3.09 | 1690144 |
| 1732770900 | 3.115 | -0.03 | -0.80 | 3.15 | 3.15 | 3.1 | 2860708 |
| 1732684500 | 3.14 | 0.04 | 1.29 | 3.11 | 3.14 | 3.095 | 3119785 |
| 1732598100 | 3.1 | 0.04 | 1.47 | 3.05 | 3.12 | 3.04 | 3536651 |
| 1732511700 | 3.055 | -0.07 | -2.08 | 3.13 | 3.15 | 3.04 | 5335360 |
| 1732252500 | 3.12 | 0.01 | 0.32 | 3.15 | 3.61 | 3.09 | 2382328 |
| 1732166100 | 3.11 | 0.02 | 0.65 | 3.08 | 3.2 | 3.06 | 3080755 |
| 1732079700 | 3.09 | -0.06 | -1.90 | 3.14 | 3.14 | 3.07 | 2925938 |
| 1731993300 | 3.15 | 0.02 | 0.48 | 3.11 | 3.15 | 3.09 | 2350664 |
| 1731906900 | 3.1349999 | 0.06 | 2.12 | 3.06 | 3.14 | 3.05 | 2656235 |
| 1731647700 | 3.07 | 0.02 | 0.82 | 3.06 | 3.08 | 3.05 | 1845391 |
| 1731561300 | 3.045 | -0.01 | -0.33 | 3.06 | 3.6 | 3.0299999 | 2196380 |
| 1731474900 | 3.055 | 0.01 | 0.16 | 3.02 | 3.06 | 3 | 4958078 |
| 1731388500 | 3.05 | 0.01 | 0.33 | 3.06 | 3.09 | 3.025 | 2876881 |
| 1731302100 | 3.04 | -0.08 | -2.56 | 3.12 | 3.14 | 3.0299999 | 3560479 |
| 1731042900 | 3.12 | 0.05 | 1.63 | 3.11 | 3.14 | 3.095 | 3668276 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
