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 | -0.005 | -0.389105058366 | 1.285 | 1.33 | 1.2625 | 583814 | 1.31376127 | DE |
| 4 | -0.045 | -3.39622641509 | 1.325 | 1.39 | 1.205 | 765572 | 1.31198216 | DE |
| 12 | -0.22 | -14.6666666667 | 1.5 | 1.5275 | 1.205 | 689595 | 1.3762791 | DE |
| 26 | -0.05 | -3.75939849624 | 1.33 | 1.53 | 1.205 | 783901 | 1.42056881 | DE |
| 52 | 0.085 | 7.1129707113 | 1.195 | 1.53 | 1.14 | 732476 | 1.34304598 | DE |
| 156 | 0.44 | 52.380952381 | 0.84 | 1.53 | 0.83 | 723969 | 1.14255743 | DE |
| 260 | -0.095 | -6.90909090909 | 1.375 | 1.535 | 0.38 | 793594 | 0.95229468 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721369700 | 1.28 | -0.04 | -2.66 | 1.3 | 1.315 | 1.28 | 2117851 |
| 1721283300 | 1.315 | -0.01 | -0.38 | 1.325 | 1.325 | 1.295 | 858971 |
| 1721196900 | 1.32 | 0.01 | 0.38 | 1.33 | 1.33 | 1.31 | 916774 |
| 1721110500 | 1.315 | -0.01 | -0.75 | 1.32 | 1.3225 | 1.3 | 527806 |
| 1721024100 | 1.325 | 0.02 | 1.92 | 1.3 | 1.325 | 1.3 | 243701 |
| 1720764900 | 1.3 | -0.01 | -0.76 | 1.3 | 1.305 | 1.285 | 448288 |
| 1720678500 | 1.31 | 0.03 | 2.34 | 1.285 | 1.31 | 1.2625 | 782503 |
| 1720592100 | 1.28 | 0.01 | 0.79 | 1.27 | 1.28 | 1.25 | 742497 |
| 1720505700 | 1.27 | -0.02 | -1.55 | 1.29 | 1.29 | 1.2649999 | 241488 |
| 1720419300 | 1.29 | -0.01 | -0.77 | 1.295 | 1.3 | 1.28 | 512937 |
| 1720160100 | 1.3 | 0.01 | 0.39 | 1.285 | 1.3 | 1.285 | 266727 |
| 1720073700 | 1.295 | 0.01 | 1.17 | 1.285 | 1.295 | 1.2725 | 553737 |
| 1719987300 | 1.28 | 0 | 0.00 | 1.3 | 1.3 | 1.275 | 333619 |
| 1719900900 | 1.28 | 0.03 | 2.81 | 1.23 | 1.295 | 1.205 | 1997364 |
| 1719814500 | 1.245 | -0.04 | -2.73 | 1.26 | 1.27 | 1.235 | 557556 |
| 1719555300 | 1.28 | -0.02 | -1.16 | 1.31 | 1.32 | 1.275 | 880038 |
| 1719468900 | 1.295 | -0.02 | -1.52 | 1.305 | 1.325 | 1.285 | 1934858 |
| 1719382500 | 1.315 | -0.04 | -2.95 | 1.375 | 1.375 | 1.315 | 336225 |
| 1719296100 | 1.355 | -0.02 | -1.09 | 1.375 | 1.3899999 | 1.35 | 644614 |
| 1719209700 | 1.37 | 0 | 0.00 | 1.34 | 1.3775 | 1.34 | 374791 |
| 1718950500 | 1.37 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.34 | 726832 |
| 1718864100 | 1.37 | 0.04 | 2.62 | 1.325 | 1.37 | 1.325 | 2289090 |
| 1718777700 | 1.335 | 0.01 | 1.14 | 1.315 | 1.34 | 1.3 | 1047526 |
| 1718691300 | 1.32 | -0.02 | -1.12 | 1.33 | 1.335 | 1.32 | 137718 |
| 1718604900 | 1.335 | -0.02 | -1.11 | 1.34 | 1.345 | 1.33 | 313188 |
| 1718345700 | 1.35 | -0.01 | -0.74 | 1.365 | 1.365 | 1.34 | 394721 |
| 1718259300 | 1.36 | 0.03 | 2.26 | 1.325 | 1.3675 | 1.32 | 457067 |
| 1718172900 | 1.33 | -0.02 | -1.48 | 1.325 | 1.3375 | 1.3125 | 772625 |
| 1718086500 | 1.35 | 0.02 | 1.31 | 1.305 | 1.355 | 1.26 | 899572 |
| 1717740900 | 1.3325 | -0.02 | -1.48 | 1.35 | 1.355 | 1.325 | 1076281 |
| 1717654500 | 1.3525 | 0.01 | 0.56 | 1.345 | 1.36 | 1.34 | 858346 |
| 1717568100 | 1.345 | -0.02 | -1.47 | 1.37 | 1.3725 | 1.335 | 2059018 |
| 1717481700 | 1.365 | -0.05 | -3.19 | 1.4 | 1.4025 | 1.355 | 1203293 |
| 1717395300 | 1.41 | -0.02 | -1.05 | 1.435 | 1.435 | 1.4 | 411870 |
| 1717136100 | 1.425 | 0.01 | 0.53 | 1.425 | 1.43 | 1.41 | 826645 |
| 1717049700 | 1.4175 | -0.03 | -1.73 | 1.445 | 1.445 | 1.41 | 351869 |
| 1716963300 | 1.4424999 | 0.01 | 0.52 | 1.43 | 1.45 | 1.415 | 663312 |
| 1716876900 | 1.435 | 0.04 | 2.50 | 1.415 | 1.4375 | 1.415 | 400748 |
| 1716790500 | 1.4 | 0.01 | 0.72 | 1.41 | 1.415 | 1.387 | 580218 |
| 1716531300 | 1.3899999 | -0.04 | -2.80 | 1.425 | 1.425 | 1.385 | 748233 |
| 1716444900 | 1.43 | -0.02 | -1.38 | 1.44 | 1.4475 | 1.422 | 234928 |
| 1716358500 | 1.45 | 0 | 0.00 | 1.44 | 1.47 | 1.43 | 1569548 |
| 1716272100 | 1.45 | 0.01 | 0.52 | 1.445 | 1.455 | 1.435 | 561546 |
| 1716185700 | 1.4424999 | -0.02 | -1.37 | 1.475 | 1.475 | 1.44 | 277271 |
| 1715926500 | 1.4625 | -0.01 | -0.51 | 1.47 | 1.4725 | 1.45 | 252352 |
| 1715840100 | 1.47 | -0.01 | -0.34 | 1.465 | 1.485 | 1.465 | 188546 |
| 1715753700 | 1.475 | -0.01 | -0.67 | 1.5049999 | 1.5049999 | 1.472 | 376734 |
| 1715667300 | 1.485 | -0.01 | -0.83 | 1.495 | 1.5 | 1.4825 | 225378 |
| 1715580900 | 1.4975 | -0 | -0.17 | 1.495 | 1.51 | 1.49 | 274691 |
| 1715321700 | 1.5 | -0.01 | -0.33 | 1.51 | 1.51 | 1.495 | 466756 |
| 1715235300 | 1.5049999 | -0.01 | -0.33 | 1.5149999 | 1.5149999 | 1.49 | 143475 |
| 1715148900 | 1.51 | -0.01 | -0.66 | 1.5149999 | 1.5275 | 1.5 | 168672 |
| 1715062500 | 1.52 | 0.02 | 1.67 | 1.5 | 1.525 | 1.48 | 1395490 |
| 1714976100 | 1.495 | 0.02 | 1.01 | 1.48 | 1.5 | 1.48 | 782707 |
| 1714716900 | 1.48 | 0.02 | 1.20 | 1.47 | 1.485 | 1.46 | 1451603 |
| 1714630500 | 1.4625 | 0.01 | 0.52 | 1.46 | 1.47 | 1.46 | 288965 |
| 1714544100 | 1.455 | -0.01 | -0.68 | 1.45 | 1.46 | 1.44 | 1656155 |
| 1714457700 | 1.465 | 0.01 | 0.34 | 1.48 | 1.495 | 1.46 | 315978 |
| 1714371300 | 1.46 | 0.02 | 1.25 | 1.455 | 1.47 | 1.44 | 350830 |
| 1714112100 | 1.442 | -0.06 | -3.87 | 1.5 | 1.5025 | 1.435 | 501182 |
| 1713939300 | 1.5 | -0.01 | -0.66 | 1.53 | 1.53 | 1.48 | 1157605 |
| 1713852900 | 1.51 | 0.02 | 1.68 | 1.49 | 1.53 | 1.49 | 1001317 |
| 1713766500 | 1.485 | 0.05 | 3.13 | 1.465 | 1.495 | 1.455 | 704929 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
