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 | -0.917431192661 | 1.09 | 1.095 | 1.08 | 215097 | 1.08426783 | DE |
| 4 | -0.04 | -3.57142857143 | 1.12 | 1.135 | 1.035 | 352538 | 1.08253905 | DE |
| 12 | 0.06 | 5.88235294118 | 1.02 | 1.135 | 1 | 358919 | 1.05140103 | DE |
| 26 | 0.07 | 6.93069306931 | 1.01 | 1.135 | 0.955 | 350942 | 1.0401858 | DE |
| 52 | 0.22 | 25.5813953488 | 0.86 | 1.135 | 0.84 | 372672 | 0.97832673 | DE |
| 156 | 0.12 | 12.5 | 0.96 | 1.135 | 0.735 | 303749 | 0.90774533 | DE |
| 260 | 0.11 | 11.3402061856 | 0.97 | 1.395 | 0.735 | 295025 | 0.99697524 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743052500 | 1.08 | 0 | 0.00 | 1.08 | 1.085 | 1.08 | 328429 |
| 1742966100 | 1.08 | 0 | 0.00 | 1.085 | 1.09 | 1.08 | 152303 |
| 1742879700 | 1.08 | 0 | 0.00 | 1.085 | 1.085 | 1.08 | 127117 |
| 1742793300 | 1.08 | -0.01 | -0.92 | 1.095 | 1.095 | 1.08 | 314673 |
| 1742534100 | 1.09 | 0.01 | 0.46 | 1.085 | 1.095 | 1.08 | 436605 |
| 1742447700 | 1.085 | 0 | 0.00 | 1.09 | 1.09 | 1.085 | 44788 |
| 1742361300 | 1.085 | 0 | 0.46 | 1.08 | 1.09 | 1.08 | 135396 |
| 1742274900 | 1.08 | 0 | 0.00 | 1.08 | 1.09 | 1.08 | 193908 |
| 1742188500 | 1.08 | 0.01 | 0.47 | 1.075 | 1.085 | 1.075 | 320118 |
| 1741929300 | 1.075 | 0.01 | 1.42 | 1.055 | 1.075 | 1.05 | 474669 |
| 1741842900 | 1.06 | 0 | 0.00 | 1.065 | 1.08 | 1.055 | 258028 |
| 1741756500 | 1.06 | -0.01 | -0.47 | 1.06 | 1.07 | 1.055 | 161113 |
| 1741670100 | 1.065 | -0.02 | -1.39 | 1.055 | 1.065 | 1.035 | 389525 |
| 1741583700 | 1.08 | 0 | 0.00 | 1.085 | 1.085 | 1.08 | 454041 |
| 1741324500 | 1.08 | -0.01 | -0.46 | 1.08 | 1.08 | 1.065 | 349836 |
| 1741238100 | 1.085 | -0.01 | -0.46 | 1.07 | 1.085 | 1.07 | 141014 |
| 1741151700 | 1.09 | 0.01 | 0.93 | 1.08 | 1.09 | 1.06 | 356101 |
| 1741065300 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.065 | 387668 |
| 1740978900 | 1.08 | 0.01 | 0.47 | 1.08 | 1.09 | 1.075 | 352054 |
| 1740719700 | 1.075 | -0.03 | -2.27 | 1.09 | 1.095 | 1.075 | 602718 |
| 1740633300 | 1.1 | 0.04 | 3.29 | 1.12 | 1.135 | 1.09 | 1399090 |
| 1740546900 | 1.065 | -0.01 | -0.47 | 1.07 | 1.07 | 1.06 | 831246 |
| 1740460500 | 1.07 | -0.01 | -0.47 | 1.065 | 1.07 | 1.06 | 10797 |
| 1740374100 | 1.075 | -0.01 | -0.46 | 1.07 | 1.08 | 1.07 | 80082 |
| 1740114900 | 1.08 | 0.01 | 0.93 | 1.06 | 1.08 | 1.055 | 331585 |
| 1740028500 | 1.07 | 0.01 | 0.94 | 1.055 | 1.07 | 1.055 | 212046 |
| 1739942100 | 1.06 | -0.01 | -0.47 | 1.075 | 1.075 | 1.06 | 155102 |
| 1739855700 | 1.065 | 0.01 | 1.43 | 1.05 | 1.065 | 1.045 | 461606 |
| 1739769300 | 1.05 | 0.01 | 0.48 | 1.045 | 1.055 | 1.045 | 585405 |
| 1739510100 | 1.045 | 0 | 0.00 | 1.04 | 1.05 | 1.04 | 480297 |
| 1739423700 | 1.045 | 0.01 | 0.97 | 1.04 | 1.045 | 1.04 | 255708 |
| 1739337300 | 1.035 | -0.01 | -0.48 | 1.03 | 1.04 | 1.03 | 567508 |
| 1739250900 | 1.04 | 0 | 0.00 | 1.04 | 1.045 | 1.035 | 553534 |
| 1739164500 | 1.04 | 0.01 | 0.48 | 1.03 | 1.04 | 1.03 | 246808 |
| 1738905300 | 1.035 | 0 | 0.49 | 1.03 | 1.035 | 1.03 | 531401 |
| 1738818900 | 1.03 | 0 | 0.00 | 1.035 | 1.035 | 1.02 | 939966 |
| 1738732500 | 1.03 | 0 | 0.00 | 1.03 | 1.04 | 1.03 | 665710 |
| 1738646100 | 1.03 | 0.01 | 0.49 | 1.025 | 1.04 | 1.025 | 684104 |
| 1738559700 | 1.025 | -0.02 | -1.44 | 1.04 | 1.04 | 1.025 | 260376 |
| 1738300500 | 1.04 | 0.01 | 0.73 | 1.035 | 1.045 | 1.035 | 588307 |
| 1738214100 | 1.0325 | 0 | 0.24 | 1.03 | 1.035 | 1.025 | 255668 |
| 1738127700 | 1.03 | 0.01 | 0.49 | 1.03 | 1.04 | 1.025 | 1030180 |
| 1738041300 | 1.025 | 0 | 0.00 | 1.03 | 1.03 | 1.025 | 204621 |
| 1737695700 | 1.025 | 0 | 0.49 | 1.025 | 1.03 | 1.02 | 416830 |
| 1737609300 | 1.02 | -0.01 | -0.97 | 1.03 | 1.03 | 1.02 | 275009 |
| 1737522900 | 1.03 | -0.01 | -0.48 | 1.03 | 1.035 | 1.03 | 109964 |
| 1737436500 | 1.035 | 0 | 0.49 | 1.04 | 1.04 | 1.03 | 281844 |
| 1737350100 | 1.03 | 0.01 | 0.98 | 1.03 | 1.035 | 1.03 | 307825 |
| 1737090900 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.0149999 | 851750 |
| 1737004500 | 1.02 | 0.01 | 0.49 | 1.02 | 1.02 | 1.0125 | 693146 |
| 1736918100 | 1.0149999 | 0 | 0.50 | 1.02 | 1.02 | 1.01 | 237311 |
| 1736831700 | 1.01 | -0.01 | -0.49 | 1.0049999 | 1.01 | 1.0049999 | 112615 |
| 1736745300 | 1.0149999 | -0.01 | -0.49 | 1.01 | 1.0149999 | 1 | 187381 |
| 1736486100 | 1.02 | 0.01 | 0.49 | 1.0149999 | 1.02 | 1.0149999 | 1874 |
| 1736399700 | 1.0149999 | 0 | 0.00 | 1.025 | 1.03 | 1.0149999 | 158473 |
| 1736313300 | 1.0149999 | 0 | 0.00 | 1.0149999 | 1.025 | 1.0149999 | 78852 |
| 1736226900 | 1.0149999 | -0.01 | -0.49 | 1.03 | 1.03 | 1.0149999 | 161498 |
| 1736140500 | 1.02 | 0.01 | 0.49 | 1.02 | 1.03 | 1.02 | 176135 |
| 1735881300 | 1.0149999 | -0.01 | -0.49 | 1.03 | 1.03 | 1.0149999 | 625 |
| 1735794900 | 1.02 | 0 | 0.00 | 1.02 | 1.035 | 1.02 | 142248 |
| 1735617660 | 1.02 | 0 | 0.00 | 1.03 | 1.03 | 1.0149999 | 41471 |
| 1735535700 | 1.02 | -0.01 | -0.97 | 1.03 | 1.03 | 1.02 | 66714 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
