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 | 0.0025 | 0.537634408602 | 0.465 | 0.475 | 0.455 | 441331 | 0.46567552 | DE |
| 4 | 0.0025 | 0.537634408602 | 0.465 | 0.49 | 0.455 | 505294 | 0.46863278 | DE |
| 12 | -0.0475 | -9.22330097087 | 0.515 | 0.57 | 0.43 | 936507 | 0.48871504 | DE |
| 26 | -0.4375 | -48.3425414365 | 0.905 | 0.955 | 0.43 | 878635 | 0.64008356 | DE |
| 52 | -1.1425 | -70.9627329193 | 1.61 | 3.1 | 0.43 | 815419 | 0.81664127 | DE |
| 156 | -11.9925 | -96.2479935795 | 12.46 | 12.55 | 0.43 | 1564501 | 3.49133252 | DE |
| 260 | -2.4925 | -84.2060810811 | 2.96 | 18.125 | 0.43 | 1382939 | 5.07101993 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721888100 | 0.47 | 0.005 | 1.08 | 0.465 | 0.47 | 0.46 | 283303 |
| 1721801700 | 0.465 | -0.0025 | -0.53 | 0.465 | 0.47 | 0.4625 | 363883 |
| 1721715300 | 0.4675 | 0 | 0.00 | 0.465 | 0.47 | 0.4625 | 258125 |
| 1721628900 | 0.4675 | 0.005 | 1.08 | 0.46 | 0.47 | 0.455 | 763621 |
| 1721369700 | 0.4625 | -0.0025 | -0.54 | 0.46 | 0.465 | 0.46 | 425489 |
| 1721283300 | 0.465 | 0 | 0.00 | 0.465 | 0.47 | 0.46 | 395535 |
| 1721196900 | 0.465 | -0.0025 | -0.53 | 0.465 | 0.47 | 0.465 | 352751 |
| 1721110500 | 0.4675 | 0.0005 | 0.11 | 0.465 | 0.47 | 0.465 | 523269 |
| 1721024100 | 0.467 | -0.003 | -0.64 | 0.465 | 0.4725 | 0.465 | 999128 |
| 1720764900 | 0.47 | 0.0025 | 0.53 | 0.47 | 0.475 | 0.465 | 506857 |
| 1720678500 | 0.4675 | 0 | 0.00 | 0.47 | 0.47 | 0.465 | 652812 |
| 1720592100 | 0.4675 | 0.0025 | 0.54 | 0.465 | 0.4725 | 0.465 | 229023 |
| 1720505700 | 0.465 | -0.01 | -2.11 | 0.475 | 0.485 | 0.465 | 577705 |
| 1720419300 | 0.475 | 0.005 | 1.06 | 0.47 | 0.48 | 0.465 | 318981 |
| 1720160100 | 0.47 | 0 | 0.00 | 0.47 | 0.475 | 0.465 | 352364 |
| 1720073700 | 0.47 | 0.005 | 1.08 | 0.465 | 0.475 | 0.465 | 352007 |
| 1719987300 | 0.465 | -0.01 | -2.11 | 0.475 | 0.475 | 0.465 | 499440 |
| 1719900900 | 0.475 | 0.005 | 1.06 | 0.48 | 0.49 | 0.47 | 753725 |
| 1719814500 | 0.47 | 0 | 0.00 | 0.475 | 0.485 | 0.47 | 477165 |
| 1719555300 | 0.47 | -0.005 | -1.05 | 0.47 | 0.48 | 0.465 | 499644 |
| 1719468900 | 0.475 | 0 | 0.00 | 0.465 | 0.475 | 0.46 | 804353 |
| 1719382500 | 0.475 | 0 | 0.00 | 0.47 | 0.475 | 0.465 | 523405 |
| 1719296100 | 0.475 | 0.005 | 1.06 | 0.465 | 0.49 | 0.4625 | 698439 |
| 1719209700 | 0.47 | -0.015 | -3.09 | 0.49 | 0.49 | 0.46 | 913935 |
| 1718950500 | 0.485 | 0.03 | 6.59 | 0.46 | 0.49 | 0.45 | 1997259 |
| 1718864100 | 0.455 | -0.005 | -1.09 | 0.455 | 0.4625 | 0.4525 | 813745 |
| 1718777700 | 0.46 | -0.005 | -1.08 | 0.465 | 0.465 | 0.455 | 184870 |
| 1718691300 | 0.465 | 0.01 | 2.20 | 0.465 | 0.47 | 0.452 | 784080 |
| 1718604900 | 0.455 | -0.0025 | -0.55 | 0.45 | 0.465 | 0.45 | 604912 |
| 1718345700 | 0.4575 | -0.0075 | -1.61 | 0.465 | 0.475 | 0.455 | 1250713 |
| 1718259300 | 0.465 | -0.025 | -5.10 | 0.49 | 0.49 | 0.465 | 1089237 |
| 1718172900 | 0.49 | -0.02 | -3.92 | 0.505 | 0.51 | 0.49 | 832130 |
| 1718086500 | 0.51 | -0.01 | -1.92 | 0.52 | 0.52 | 0.505 | 607310 |
| 1717740900 | 0.52 | -0.01 | -1.89 | 0.54 | 0.54 | 0.52 | 476797 |
| 1717654500 | 0.53 | 0 | 0.00 | 0.53 | 0.5425 | 0.52 | 822745 |
| 1717568100 | 0.53 | 0.01 | 1.92 | 0.525 | 0.535 | 0.515 | 1431926 |
| 1717481700 | 0.52 | -0.02 | -3.70 | 0.545 | 0.5699999 | 0.52 | 3182041 |
| 1717395300 | 0.54 | 0.035 | 6.93 | 0.515 | 0.545 | 0.505 | 1908753 |
| 1717136100 | 0.505 | 0.005 | 1.00 | 0.51 | 0.515 | 0.5 | 374654 |
| 1717049700 | 0.5 | -0.025 | -4.76 | 0.52 | 0.525 | 0.5 | 990316 |
| 1716963300 | 0.525 | 0.02 | 3.96 | 0.505 | 0.525 | 0.505 | 1211254 |
| 1716876900 | 0.505 | -0.01 | -1.94 | 0.515 | 0.515 | 0.5024999 | 629792 |
| 1716790500 | 0.515 | 0 | 0.00 | 0.52 | 0.525 | 0.505 | 1195272 |
| 1716531300 | 0.515 | 0.01 | 1.98 | 0.505 | 0.525 | 0.5 | 1208312 |
| 1716444900 | 0.505 | -0.005 | -0.98 | 0.51 | 0.515 | 0.5 | 612774 |
| 1716358500 | 0.51 | 0.015 | 3.03 | 0.5 | 0.525 | 0.5 | 1671273 |
| 1716272100 | 0.495 | -0.01 | -1.98 | 0.5 | 0.52 | 0.49 | 2860434 |
| 1716185700 | 0.505 | 0.045 | 9.78 | 0.495 | 0.5699999 | 0.485 | 7349460 |
| 1715926500 | 0.46 | 0.005 | 1.10 | 0.45 | 0.46 | 0.45 | 450425 |
| 1715840100 | 0.455 | 0.015 | 3.41 | 0.44 | 0.46 | 0.4375 | 696915 |
| 1715753700 | 0.44 | -0.005 | -1.12 | 0.445 | 0.45 | 0.435 | 640151 |
| 1715667300 | 0.445 | 0.005 | 1.14 | 0.435 | 0.445 | 0.43 | 423449 |
| 1715580900 | 0.44 | -0.015 | -3.30 | 0.455 | 0.46 | 0.44 | 1234854 |
| 1715321700 | 0.455 | 0 | 0.00 | 0.46 | 0.46 | 0.455 | 607313 |
| 1715235300 | 0.455 | -0.02 | -4.21 | 0.48 | 0.48 | 0.455 | 555893 |
| 1715148900 | 0.475 | 0.005 | 1.06 | 0.47 | 0.485 | 0.47 | 829679 |
| 1715062500 | 0.47 | 0.01 | 2.17 | 0.47 | 0.48 | 0.465 | 687138 |
| 1714976100 | 0.46 | -0.015 | -3.16 | 0.475 | 0.485 | 0.45 | 1410183 |
| 1714716900 | 0.475 | -0.015 | -3.06 | 0.495 | 0.495 | 0.475 | 535065 |
| 1714630500 | 0.49 | -0.025 | -4.85 | 0.515 | 0.515 | 0.49 | 851143 |
| 1714544100 | 0.515 | 0.005 | 0.98 | 0.52 | 0.525 | 0.5 | 1208996 |
| 1714457700 | 0.51 | -0.315 | -38.18 | 0.455 | 0.5325 | 0.455 | 3319273 |
| 1714371300 | 0.825 | -0.005 | -0.60 | 0.835 | 0.835 | 0.8199999 | 535142 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
