News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.245 | 19.2156862745 | 1.275 | 1.535 | 1.24 | 1670799 | 1.28226795 | DE |
| 4 | 0.35 | 29.9145299145 | 1.17 | 1.535 | 1.11 | 1472406 | 1.21990856 | DE |
| 12 | 0.25 | 19.6850393701 | 1.27 | 1.535 | 1.11 | 996693 | 1.21021852 | DE |
| 26 | 0.22 | 16.9230769231 | 1.3 | 1.535 | 1.11 | 1042749 | 1.231516 | DE |
| 52 | -0.32 | -17.3913043478 | 1.84 | 1.8675 | 1.11 | 911406 | 1.37133605 | DE |
| 156 | -0.175 | -10.3244837758 | 1.695 | 1.8675 | 0.98 | 1223436 | 1.39716556 | DE |
| 260 | -1.38 | -47.5862068966 | 2.9 | 3.04 | 0.55 | 2198227 | 1.33999646 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740374100 | 1.48 | 0.2 | 15.18 | 1.4 | 1.5 | 1.335 | 3427804 |
| 1740114900 | 1.285 | 0.02 | 1.58 | 1.26 | 1.335 | 1.2549999 | 2683305 |
| 1740028500 | 1.2649999 | -0.04 | -2.69 | 1.25 | 1.295 | 1.25 | 1171965 |
| 1739942100 | 1.3 | 0.03 | 2.36 | 1.28 | 1.305 | 1.26 | 2108613 |
| 1739855700 | 1.27 | -0.01 | -0.39 | 1.2549999 | 1.28 | 1.24 | 1422462 |
| 1739769300 | 1.275 | -0.01 | -0.39 | 1.275 | 1.285 | 1.2475 | 967648 |
| 1739510100 | 1.28 | 0.04 | 3.64 | 1.24 | 1.29 | 1.2325 | 1409598 |
| 1739423700 | 1.235 | 0.02 | 1.23 | 1.215 | 1.24 | 1.195 | 1468016 |
| 1739337300 | 1.22 | -0.04 | -2.79 | 1.24 | 1.25 | 1.155 | 4709575 |
| 1739250900 | 1.2549999 | 0.04 | 3.29 | 1.2 | 1.2649999 | 1.2 | 806643 |
| 1739164500 | 1.215 | 0.03 | 2.53 | 1.21 | 1.22 | 1.1875 | 696103 |
| 1738905300 | 1.185 | 0 | 0.00 | 1.17 | 1.21 | 1.17 | 549176 |
| 1738818900 | 1.185 | 0.02 | 1.28 | 1.19 | 1.225 | 1.18 | 1127153 |
| 1738732500 | 1.17 | 0.05 | 4.46 | 1.12 | 1.17 | 1.115 | 1179766 |
| 1738646100 | 1.12 | -0.02 | -1.97 | 1.145 | 1.1525 | 1.11 | 1073465 |
| 1738559700 | 1.1425 | -0.02 | -1.93 | 1.17 | 1.17 | 1.135 | 727880 |
| 1738300500 | 1.165 | 0.03 | 2.64 | 1.155 | 1.17 | 1.1299999 | 940937 |
| 1738214100 | 1.135 | -0.03 | -2.58 | 1.225 | 1.23 | 1.135 | 956074 |
| 1738127700 | 1.165 | 0.01 | 0.87 | 1.18 | 1.1924999 | 1.145 | 1886927 |
| 1738041300 | 1.155 | -0.05 | -4.15 | 1.17 | 1.1775 | 1.1275 | 2090408 |
| 1737695700 | 1.205 | 0.01 | 0.84 | 1.21 | 1.21 | 1.1875 | 908294 |
| 1737609300 | 1.195 | -0.07 | -5.16 | 1.225 | 1.2549999 | 1.1875 | 897752 |
| 1737522900 | 1.26 | 0.01 | 0.80 | 1.26 | 1.275 | 1.2525 | 1216041 |
| 1737436500 | 1.25 | 0.02 | 1.63 | 1.225 | 1.26 | 1.225 | 908546 |
| 1737350100 | 1.23 | 0 | 0.41 | 1.22 | 1.2425 | 1.215 | 698865 |
| 1737090900 | 1.225 | 0.02 | 1.66 | 1.24 | 1.24 | 1.2024999 | 736857 |
| 1737004500 | 1.205 | -0.03 | -2.43 | 1.22 | 1.2649999 | 1.205 | 454606 |
| 1736918100 | 1.235 | 0.06 | 4.66 | 1.17 | 1.26 | 1.17 | 1639155 |
| 1736831700 | 1.18 | 0 | 0.43 | 1.17 | 1.2 | 1.17 | 712771 |
| 1736745300 | 1.175 | -0.01 | -0.63 | 1.175 | 1.2 | 1.165 | 749023 |
| 1736486100 | 1.1825 | 0.01 | 0.64 | 1.2 | 1.2 | 1.167 | 636739 |
| 1736399700 | 1.175 | -0.01 | -0.84 | 1.195 | 1.195 | 1.17 | 1040819 |
| 1736313300 | 1.185 | -0.02 | -1.25 | 1.215 | 1.215 | 1.18 | 414738 |
| 1736226900 | 1.2 | 0 | 0.42 | 1.19 | 1.2 | 1.19 | 274921 |
| 1736140500 | 1.195 | -0.01 | -0.83 | 1.2 | 1.21 | 1.185 | 343750 |
| 1735881300 | 1.205 | 0.02 | 1.69 | 1.19 | 1.215 | 1.19 | 430095 |
| 1735794900 | 1.185 | 0.01 | 0.42 | 1.19 | 1.205 | 1.1725 | 630178 |
| 1735617660 | 1.18 | 0.01 | 0.85 | 1.165 | 1.18 | 1.165 | 401156 |
| 1735535700 | 1.17 | -0.01 | -0.43 | 1.16 | 1.175 | 1.155 | 462037 |
| 1735276500 | 1.175 | 0 | 0.00 | 1.18 | 1.19 | 1.165 | 368715 |
| 1735014060 | 1.175 | 0 | 0.00 | 1.18 | 1.1924999 | 1.175 | 196333 |
| 1734930900 | 1.175 | 0.02 | 1.73 | 1.16 | 1.18 | 1.155 | 831804 |
| 1734671700 | 1.155 | -0.01 | -0.86 | 1.1399999 | 1.165 | 1.1399999 | 1284667 |
| 1734585300 | 1.165 | -0.01 | -0.43 | 1.2 | 1.2 | 1.145 | 828648 |
| 1734498900 | 1.17 | 0.01 | 1.30 | 1.16 | 1.1725 | 1.1325 | 1233401 |
| 1734412500 | 1.155 | 0.01 | 0.43 | 1.15 | 1.165 | 1.1299999 | 1159921 |
| 1734326100 | 1.15 | 0.01 | 1.32 | 1.1299999 | 1.1725 | 1.1175 | 1300119 |
| 1734066900 | 1.135 | -0.01 | -0.44 | 1.1299999 | 1.145 | 1.115 | 1126491 |
| 1733980500 | 1.1399999 | -0.03 | -2.56 | 1.18 | 1.225 | 1.1299999 | 835165 |
| 1733894100 | 1.17 | -0.05 | -4.10 | 1.235 | 1.235 | 1.17 | 767912 |
| 1733807700 | 1.22 | -0.02 | -1.61 | 1.22 | 1.2549999 | 1.205 | 483120 |
| 1733721300 | 1.24 | -0.03 | -1.98 | 1.29 | 1.29 | 1.235 | 438806 |
| 1733462100 | 1.2649999 | -0.02 | -1.56 | 1.3 | 1.3 | 1.2549999 | 399325 |
| 1733375700 | 1.285 | -0.03 | -1.91 | 1.295 | 1.3075 | 1.285 | 1454736 |
| 1733289300 | 1.31 | 0.03 | 2.34 | 1.29 | 1.31 | 1.28 | 563934 |
| 1733202900 | 1.28 | -0.01 | -0.78 | 1.29 | 1.32 | 1.27 | 423160 |
| 1733116500 | 1.29 | 0.03 | 2.38 | 1.27 | 1.315 | 1.26 | 586496 |
| 1732857300 | 1.26 | 0.03 | 2.44 | 1.235 | 1.26 | 1.23 | 484528 |
| 1732770900 | 1.23 | 0 | 0.00 | 1.27 | 1.27 | 1.2175 | 1121344 |
| 1732684500 | 1.23 | 0 | 0.41 | 1.23 | 1.2525 | 1.225 | 357595 |
| 1732598100 | 1.225 | 0.01 | 0.41 | 1.23 | 1.2549999 | 1.225 | 761825 |
| 1732511700 | 1.22 | -0.01 | -0.41 | 1.215 | 1.235 | 1.207 | 1804600 |
| 1732252500 | 1.225 | 0.01 | 0.41 | 1.2 | 1.235 | 1.2 | 535331 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
