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 | -0.01 | -1.29032258065 | 0.775 | 0.78 | 0.74 | 51742 | 0.7610187 | DE |
| 4 | 0.03 | 4.08163265306 | 0.735 | 0.785 | 0.73 | 37786 | 0.75964901 | DE |
| 12 | -0.07 | -8.38323353293 | 0.835 | 0.88 | 0.7 | 102455 | 0.80175698 | DE |
| 26 | -0.115 | -13.0681818182 | 0.88 | 0.9 | 0.7 | 80129 | 0.82502183 | DE |
| 52 | -0.185 | -19.4736842105 | 0.95 | 1 | 0.7 | 97769 | 0.8714825 | DE |
| 156 | -0.235 | -23.5 | 1 | 1.005 | 0.7 | 95943 | 0.88499471 | DE |
| 260 | -0.235 | -23.5 | 1 | 1.005 | 0.7 | 95943 | 0.88499471 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734671700 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 30846 |
| 1734585300 | 0.76 | -0.01 | -1.30 | 0.7574999 | 0.765 | 0.7574999 | 119869 |
| 1734498900 | 0.77 | 0.015 | 1.99 | 0.76 | 0.775 | 0.76 | 40468 |
| 1734412500 | 0.755 | -0.015 | -1.95 | 0.78 | 0.78 | 0.74 | 54428 |
| 1734326100 | 0.77 | 0 | 0.00 | 0.775 | 0.775 | 0.755 | 13101 |
| 1734066900 | 0.77 | -0.015 | -1.91 | 0.765 | 0.77 | 0.765 | 13 |
| 1733980500 | 0.785 | 0 | 0.00 | 0.785 | 0.785 | 0.785 | 0 |
| 1733894100 | 0.785 | 0.02 | 2.61 | 0.77 | 0.785 | 0.77 | 39969 |
| 1733807700 | 0.765 | 0.005 | 0.66 | 0.765 | 0.765 | 0.765 | 6 |
| 1733721300 | 0.76 | -0.01 | -1.30 | 0.76 | 0.76 | 0.76 | 9000 |
| 1733462100 | 0.77 | 0.005 | 0.65 | 0.765 | 0.77 | 0.765 | 16792 |
| 1733375700 | 0.765 | -0.0025 | -0.33 | 0.765 | 0.775 | 0.765 | 34981 |
| 1733289300 | 0.7675 | 0.0175 | 2.33 | 0.75 | 0.7675 | 0.75 | 14059 |
| 1733202900 | 0.75 | -0.03 | -3.85 | 0.75 | 0.75 | 0.75 | 51 |
| 1733116500 | 0.78 | 0.03 | 4.00 | 0.76 | 0.78 | 0.76 | 9869 |
| 1732857300 | 0.75 | 0 | 0.00 | 0.775 | 0.775 | 0.75 | 22968 |
| 1732770900 | 0.75 | 0 | 0.00 | 0.755 | 0.775 | 0.75 | 59506 |
| 1732684500 | 0.75 | -0.015 | -1.96 | 0.76 | 0.77 | 0.73 | 141494 |
| 1732598100 | 0.765 | 0.01 | 1.32 | 0.76 | 0.775 | 0.755 | 63215 |
| 1732511700 | 0.755 | 0.025 | 3.42 | 0.735 | 0.77 | 0.73 | 47291 |
| 1732252500 | 0.73 | -0.025 | -3.31 | 0.73 | 0.73 | 0.725 | 120943 |
| 1732166100 | 0.755 | -0.02 | -2.58 | 0.77 | 0.7725 | 0.755 | 108745 |
| 1732079700 | 0.775 | -0.02 | -2.52 | 0.8 | 0.8 | 0.7675 | 32376 |
| 1731993300 | 0.795 | 0.005 | 0.63 | 0.79 | 0.825 | 0.77 | 69987 |
| 1731906900 | 0.79 | 0.015 | 1.94 | 0.792 | 0.795 | 0.79 | 53786 |
| 1731647700 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 0 |
| 1731561300 | 0.775 | 0.005 | 0.65 | 0.78 | 0.79 | 0.7 | 1503325 |
| 1731474900 | 0.77 | -0.01 | -1.28 | 0.78 | 0.78 | 0.755 | 19146 |
| 1731388500 | 0.78 | -0.015 | -1.89 | 0.8 | 0.8 | 0.78 | 132757 |
| 1731302100 | 0.795 | -0.005 | -0.63 | 0.8 | 0.8 | 0.795 | 84247 |
| 1731042900 | 0.8 | 0 | 0.00 | 0.81 | 0.83 | 0.79 | 105311 |
| 1730956500 | 0.8 | -0.01 | -1.23 | 0.81 | 0.81 | 0.8 | 40793 |
| 1730870100 | 0.81 | 0.005 | 0.62 | 0.8199999 | 0.8199999 | 0.81 | 105465 |
| 1730783700 | 0.805 | 0 | 0.00 | 0.805 | 0.805 | 0.805 | 0 |
| 1730697300 | 0.805 | 0.005 | 0.63 | 0.81 | 0.81 | 0.8 | 89413 |
| 1730438100 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1730351700 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1730265300 | 0.8 | -0.025 | -3.03 | 0.8199999 | 0.8199999 | 0.8 | 181206 |
| 1730178900 | 0.825 | -0.005 | -0.60 | 0.85 | 0.85 | 0.8199999 | 118076 |
| 1730092500 | 0.83 | -0.005 | -0.60 | 0.835 | 0.865 | 0.83 | 367998 |
| 1729833300 | 0.835 | 0 | 0.00 | 0.835 | 0.835 | 0.835 | 0 |
| 1729746900 | 0.835 | -0.015 | -1.76 | 0.835 | 0.835 | 0.8149999 | 208379 |
| 1729660500 | 0.85 | -0.005 | -0.58 | 0.85 | 0.85 | 0.85 | 121 |
| 1729574100 | 0.855 | 0.005 | 0.59 | 0.835 | 0.855 | 0.835 | 32934 |
| 1729487700 | 0.85 | 0.02 | 2.41 | 0.835 | 0.8625 | 0.83 | 23502 |
| 1729228500 | 0.83 | -0.01 | -1.19 | 0.85 | 0.85 | 0.83 | 11532 |
| 1729142100 | 0.84 | 0.01 | 1.20 | 0.85 | 0.85 | 0.84 | 20101 |
| 1729055700 | 0.83 | -0.035 | -4.05 | 0.84 | 0.87 | 0.83 | 153028 |
| 1728969300 | 0.865 | 0.015 | 1.76 | 0.85 | 0.865 | 0.835 | 75056 |
| 1728882900 | 0.85 | -0.0025 | -0.29 | 0.855 | 0.8675 | 0.85 | 88791 |
| 1728623700 | 0.8525 | -0.0275 | -3.13 | 0.86 | 0.8675 | 0.85 | 80367 |
| 1728537300 | 0.88 | 0.01 | 1.15 | 0.865 | 0.88 | 0.855 | 76274 |
| 1728450900 | 0.87 | 0 | 0.00 | 0.855 | 0.875 | 0.855 | 55174 |
| 1728364500 | 0.87 | 0.01 | 1.16 | 0.85 | 0.875 | 0.84 | 80273 |
| 1728281700 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1728022500 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1727936100 | 0.86 | 0 | 0.00 | 0.86 | 0.87 | 0.86 | 426900 |
| 1727849700 | 0.86 | 0.01 | 1.18 | 0.855 | 0.8675 | 0.85 | 84324 |
| 1727763300 | 0.85 | -0.01 | -1.16 | 0.85 | 0.85 | 0.85 | 25865 |
| 1727676900 | 0.86 | 0.0400001 | 4.88 | 0.835 | 0.86 | 0.835 | 33545 |
| 1727417700 | 0.8199999 | -0.005 | -0.61 | 0.8199999 | 0.8199999 | 0.8199999 | 10085 |
| 1727331300 | 0.825 | 0 | 0.00 | 0.825 | 0.84 | 0.825 | 87161 |
| 1727244900 | 0.825 | -0.005 | -0.60 | 0.825 | 0.825 | 0.825 | 3 |
| 1727158500 | 0.83 | 0.0100001 | 1.22 | 0.83 | 0.83 | 0.8199999 | 80017 |
| 1727072100 | 0.8199999 | -0.005 | -0.61 | 0.83 | 0.84 | 0.8199999 | 66634 |
| 1726812900 | 0.825 | 0 | 0.00 | 0.8199999 | 0.835 | 0.8199999 | 4257 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
