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 | -0.1075 | -6.2865497076 | 1.71 | 1.74 | 1.615 | 151104 | 1.66720851 | DE |
| 4 | -0.0825 | -4.89614243323 | 1.685 | 1.775 | 1.525 | 171705 | 1.64875086 | DE |
| 12 | -0.1375 | -7.90229885057 | 1.74 | 1.775 | 1.51 | 149945 | 1.65798799 | DE |
| 26 | -0.3475 | -17.8205128205 | 1.95 | 2.03 | 1.51 | 335518 | 1.77972504 | DE |
| 52 | 0.4125 | 34.6638655462 | 1.19 | 2.2 | 1.165 | 455909 | 1.71412427 | DE |
| 156 | -0.0725 | -4.32835820896 | 1.675 | 2.2 | 0.98 | 318511 | 1.49371805 | DE |
| 260 | -1.2475 | -43.7719298246 | 2.85 | 3.64 | 0.98 | 363197 | 1.57416714 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736226900 | 1.635 | -0.05 | -2.68 | 1.7 | 1.705 | 1.615 | 121701 |
| 1736140500 | 1.68 | 0 | 0.30 | 1.715 | 1.715 | 1.67 | 31751 |
| 1735881300 | 1.675 | 0 | 0.00 | 1.665 | 1.74 | 1.665 | 285148 |
| 1735794900 | 1.675 | -0.05 | -2.62 | 1.71 | 1.71 | 1.635 | 165814 |
| 1735617660 | 1.72 | -0.03 | -1.43 | 1.735 | 1.77 | 1.695 | 297901 |
| 1735535700 | 1.745 | 0.04 | 2.35 | 1.7 | 1.775 | 1.695 | 327793 |
| 1735276500 | 1.705 | 0.03 | 1.49 | 1.68 | 1.71 | 1.66 | 218583 |
| 1735014060 | 1.68 | 0.05 | 3.38 | 1.65 | 1.68 | 1.635 | 55666 |
| 1734930900 | 1.625 | 0.03 | 2.04 | 1.59 | 1.6399999 | 1.57 | 101429 |
| 1734671700 | 1.5925 | 0.01 | 0.79 | 1.55 | 1.605 | 1.535 | 65048 |
| 1734585300 | 1.58 | -0.02 | -0.94 | 1.56 | 1.6 | 1.525 | 228000 |
| 1734498900 | 1.595 | 0 | 0.31 | 1.56 | 1.605 | 1.56 | 127775 |
| 1734412500 | 1.59 | -0.03 | -1.55 | 1.645 | 1.65 | 1.565 | 331576 |
| 1734326100 | 1.615 | 0.02 | 1.57 | 1.6 | 1.65 | 1.57 | 93240 |
| 1734066900 | 1.59 | 0.01 | 0.32 | 1.58 | 1.615 | 1.555 | 178843 |
| 1733980500 | 1.585 | -0.02 | -0.94 | 1.6 | 1.625 | 1.54 | 142957 |
| 1733894100 | 1.6 | -0.04 | -2.44 | 1.685 | 1.7 | 1.6 | 145768 |
| 1733807700 | 1.6399999 | 0.02 | 1.55 | 1.6 | 1.65 | 1.6 | 93613 |
| 1733721300 | 1.615 | 0.02 | 1.25 | 1.595 | 1.66 | 1.595 | 97317 |
| 1733462100 | 1.595 | -0.02 | -0.93 | 1.62 | 1.6325 | 1.59 | 159274 |
| 1733375700 | 1.61 | 0 | 0.00 | 1.615 | 1.65 | 1.61 | 100513 |
| 1733289300 | 1.61 | -0.02 | -1.23 | 1.635 | 1.66 | 1.605 | 167761 |
| 1733202900 | 1.6299999 | -0.02 | -1.21 | 1.665 | 1.665 | 1.6299999 | 89999 |
| 1733116500 | 1.65 | -0.05 | -2.65 | 1.69 | 1.69 | 1.6399999 | 60793 |
| 1732857300 | 1.695 | 0.02 | 0.89 | 1.68 | 1.7175 | 1.68 | 210748 |
| 1732770900 | 1.68 | 0.04 | 2.44 | 1.6475 | 1.69 | 1.6475 | 53225 |
| 1732684500 | 1.6399999 | -0.04 | -2.09 | 1.69 | 1.705 | 1.62 | 192183 |
| 1732598100 | 1.675 | 0.02 | 1.21 | 1.66 | 1.74 | 1.6299999 | 231044 |
| 1732511700 | 1.655 | -0.01 | -0.60 | 1.655 | 1.675 | 1.62 | 402109 |
| 1732252500 | 1.665 | 0.01 | 0.30 | 1.67 | 1.7 | 1.655 | 197511 |
| 1732166100 | 1.66 | 0.01 | 0.61 | 1.695 | 1.695 | 1.6399999 | 163402 |
| 1732079700 | 1.65 | -0.01 | -0.30 | 1.655 | 1.6625 | 1.6399999 | 24417 |
| 1731993300 | 1.655 | -0.02 | -1.19 | 1.665 | 1.695 | 1.645 | 297105 |
| 1731906900 | 1.675 | -0.03 | -1.47 | 1.685 | 1.685 | 1.66 | 34425 |
| 1731647700 | 1.7 | 0.07 | 3.98 | 1.6399999 | 1.7125 | 1.6299999 | 434994 |
| 1731561300 | 1.635 | -0 | -0.15 | 1.645 | 1.665 | 1.61 | 96068 |
| 1731474900 | 1.6375 | -0.02 | -1.06 | 1.56 | 1.65 | 1.51 | 283134 |
| 1731388500 | 1.655 | 0.05 | 3.12 | 1.595 | 1.67 | 1.55 | 198826 |
| 1731302100 | 1.605 | -0.04 | -2.43 | 1.66 | 1.66 | 1.595 | 213402 |
| 1731042900 | 1.645 | -0.03 | -1.50 | 1.66 | 1.665 | 1.6399999 | 50607 |
| 1730956500 | 1.67 | 0.03 | 1.83 | 1.66 | 1.68 | 1.645 | 65252 |
| 1730870100 | 1.6399999 | 0.01 | 0.61 | 1.6299999 | 1.655 | 1.6 | 94274 |
| 1730783700 | 1.6299999 | -0.03 | -1.81 | 1.655 | 1.6675 | 1.62 | 143153 |
| 1730697300 | 1.66 | -0.01 | -0.60 | 1.67 | 1.675 | 1.655 | 59184 |
| 1730438100 | 1.67 | 0 | 0.30 | 1.695 | 1.7 | 1.67 | 49416 |
| 1730351700 | 1.665 | 0 | 0.00 | 1.685 | 1.72 | 1.665 | 212845 |
| 1730265300 | 1.665 | -0.06 | -3.20 | 1.715 | 1.715 | 1.6399999 | 85416 |
| 1730178900 | 1.72 | 0.03 | 1.93 | 1.655 | 1.72 | 1.655 | 58090 |
| 1730092500 | 1.6875 | 0.02 | 1.35 | 1.675 | 1.7 | 1.6299999 | 141403 |
| 1729833300 | 1.665 | -0.04 | -2.06 | 1.69 | 1.7 | 1.65 | 104203 |
| 1729746900 | 1.7 | -0.02 | -0.87 | 1.74 | 1.74 | 1.69 | 255964 |
| 1729660500 | 1.715 | -0.01 | -0.29 | 1.71 | 1.75 | 1.705 | 228927 |
| 1729574100 | 1.72 | -0.01 | -0.58 | 1.72 | 1.735 | 1.7 | 49713 |
| 1729487700 | 1.73 | 0 | 0.00 | 1.7 | 1.765 | 1.7 | 59836 |
| 1729228500 | 1.73 | -0.03 | -1.56 | 1.735 | 1.755 | 1.71 | 61052 |
| 1729142100 | 1.7575 | 0.01 | 0.72 | 1.77 | 1.77 | 1.735 | 24762 |
| 1729055700 | 1.745 | -0.03 | -1.41 | 1.74 | 1.775 | 1.74 | 81888 |
| 1728969300 | 1.77 | -0.03 | -1.39 | 1.8 | 1.83 | 1.735 | 137556 |
| 1728882900 | 1.795 | 0.02 | 1.41 | 1.77 | 1.795 | 1.765 | 104083 |
| 1728623700 | 1.77 | 0.02 | 0.85 | 1.75 | 1.775 | 1.75 | 46468 |
| 1728537300 | 1.755 | 0 | 0.00 | 1.76 | 1.785 | 1.745 | 48816 |
| 1728450900 | 1.755 | 0.05 | 2.93 | 1.68 | 1.77 | 1.68 | 157546 |
| 1728364500 | 1.705 | 0 | 0.00 | 1.7225 | 1.725 | 1.69 | 47907 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
