News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.235 | 27.6470588235 | 0.85 | 1.18 | 0.83 | 2911559 | 1.09428825 | DE |
| 4 | 0.27 | 33.1288343558 | 0.815 | 1.18 | 0.79 | 1273887 | 0.98830025 | DE |
| 12 | 0.06 | 5.85365853659 | 1.025 | 1.18 | 0.79 | 980334 | 0.95773145 | DE |
| 26 | 0.6 | 123.711340206 | 0.485 | 1.18 | 0.48 | 1360358 | 0.81045116 | DE |
| 52 | 0.24 | 28.4023668639 | 0.845 | 1.18 | 0.43 | 1212117 | 0.71031069 | DE |
| 156 | -3.125 | -74.2280285036 | 4.21 | 7.26 | 0.43 | 1416094 | 1.62010702 | DE |
| 260 | -2.995 | -73.4068627451 | 4.08 | 18.125 | 0.43 | 1479397 | 4.61297585 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741065300 | 1.1 | -0.02 | -1.79 | 1.105 | 1.11 | 1.1 | 2076440 |
| 1740978900 | 1.12 | -0.01 | -0.88 | 1.115 | 1.1299999 | 1.105 | 1167925 |
| 1740719700 | 1.1299999 | 0.01 | 1.35 | 1.12 | 1.135 | 1.105 | 1507013 |
| 1740633300 | 1.115 | 0.02 | 1.83 | 1.1 | 1.18 | 1.095 | 2191685 |
| 1740546900 | 1.095 | 0.26 | 31.61 | 1.08 | 1.11 | 1.08 | 9173533 |
| 1740460500 | 0.832 | -0.043 | -4.91 | 0.85 | 0.875 | 0.83 | 517638 |
| 1740374100 | 0.875 | -0.015 | -1.69 | 0.89 | 0.89 | 0.86 | 582779 |
| 1740114900 | 0.89 | -0.015 | -1.66 | 0.905 | 0.935 | 0.89 | 384661 |
| 1740028500 | 0.905 | -0.002 | -0.22 | 0.905 | 0.91 | 0.885 | 874874 |
| 1739942100 | 0.907 | 0.002 | 0.22 | 0.905 | 0.9125 | 0.895 | 605442 |
| 1739855700 | 0.905 | -0.015 | -1.63 | 0.92 | 0.92 | 0.9 | 248941 |
| 1739769300 | 0.92 | 0.025 | 2.79 | 0.88 | 0.935 | 0.88 | 546484 |
| 1739510100 | 0.895 | 0.035 | 4.07 | 0.865 | 0.9 | 0.855 | 483893 |
| 1739423700 | 0.86 | 0.02 | 2.38 | 0.86 | 0.89 | 0.85 | 715810 |
| 1739337300 | 0.84 | 0 | 0.00 | 0.845 | 0.86 | 0.835 | 594409 |
| 1739250900 | 0.84 | 0.04 | 5.00 | 0.805 | 0.855 | 0.8 | 782984 |
| 1739164500 | 0.8 | -0.01 | -1.23 | 0.8 | 0.81 | 0.795 | 695531 |
| 1738905300 | 0.81 | -0.025 | -2.99 | 0.825 | 0.845 | 0.805 | 1690029 |
| 1738818900 | 0.835 | 0.035 | 4.37 | 0.805 | 0.845 | 0.805 | 659353 |
| 1738732500 | 0.8 | -0.0025 | -0.31 | 0.795 | 0.8275 | 0.79 | 1015861 |
| 1738646100 | 0.8025 | -0.0175 | -2.13 | 0.8149999 | 0.8199999 | 0.795 | 1038900 |
| 1738559700 | 0.8199999 | -0.04 | -4.65 | 0.83 | 0.84 | 0.8 | 3616282 |
| 1738300500 | 0.86 | -0.115 | -11.79 | 0.9 | 0.9 | 0.79 | 5081858 |
| 1738214100 | 0.975 | 0.01 | 1.04 | 0.97 | 0.99 | 0.94 | 518051 |
| 1738127700 | 0.965 | 0.0075 | 0.78 | 0.95 | 0.9875 | 0.95 | 959664 |
| 1738041300 | 0.9575 | 0.0175 | 1.86 | 0.93 | 0.965 | 0.905 | 1572370 |
| 1737695700 | 0.94 | 0.005 | 0.53 | 0.935 | 0.975 | 0.93 | 1178377 |
| 1737609300 | 0.935 | -0.015 | -1.58 | 0.93 | 0.96 | 0.925 | 949244 |
| 1737522900 | 0.95 | 0.015 | 1.60 | 0.93 | 0.96 | 0.91 | 898414 |
| 1737436500 | 0.935 | 0.015 | 1.63 | 0.915 | 0.965 | 0.91 | 752135 |
| 1737350100 | 0.92 | 0 | 0.00 | 0.905 | 0.925 | 0.895 | 1092089 |
| 1737090900 | 0.92 | -0.015 | -1.60 | 0.965 | 0.965 | 0.92 | 452168 |
| 1737004500 | 0.935 | -0.015 | -1.58 | 0.945 | 0.96 | 0.9275 | 495872 |
| 1736918100 | 0.95 | -0.025 | -2.56 | 0.955 | 0.975 | 0.94 | 278531 |
| 1736831700 | 0.975 | 0.005 | 0.52 | 0.95 | 0.98 | 0.935 | 362893 |
| 1736745300 | 0.97 | -0.03 | -3.00 | 1 | 1 | 0.955 | 234270 |
| 1736486100 | 1 | 0.025 | 2.56 | 0.975 | 1.01 | 0.97 | 478058 |
| 1736399700 | 0.975 | 0.015 | 1.56 | 0.95 | 0.98 | 0.925 | 695935 |
| 1736313300 | 0.96 | -0.015 | -1.54 | 0.97 | 0.975 | 0.95 | 392159 |
| 1736226900 | 0.975 | -0.02 | -2.01 | 0.98 | 0.995 | 0.965 | 307037 |
| 1736140500 | 0.995 | 0 | 0.00 | 0.98 | 1.0049999 | 0.975 | 216955 |
| 1735881300 | 0.995 | 0.01 | 1.02 | 0.97 | 1.0049999 | 0.96 | 324316 |
| 1735794900 | 0.985 | -0.015 | -1.50 | 1 | 1.0125 | 0.97 | 355514 |
| 1735617660 | 1 | -0.02 | -1.96 | 1.03 | 1.03 | 1 | 127504 |
| 1735535700 | 1.02 | 0.01 | 0.49 | 1.02 | 1.03 | 1.0049999 | 358333 |
| 1735276500 | 1.0149999 | 0.05 | 5.18 | 0.965 | 1.0149999 | 0.96 | 382609 |
| 1735014060 | 0.965 | -0.02 | -2.03 | 0.975 | 0.98 | 0.96 | 308287 |
| 1734930900 | 0.985 | -0.04 | -3.90 | 1.03 | 1.035 | 0.97 | 549075 |
| 1734671700 | 1.025 | 0.02 | 2.50 | 1.0149999 | 1.045 | 0.995 | 1381823 |
| 1734585300 | 1 | -0.02 | -1.96 | 0.995 | 1.0125 | 0.965 | 1051281 |
| 1734498900 | 1.02 | 0.04 | 4.08 | 0.945 | 1.02 | 0.945 | 868157 |
| 1734412500 | 0.98 | 0.055 | 5.95 | 0.925 | 0.985 | 0.925 | 304190 |
| 1734326100 | 0.925 | -0.04 | -4.15 | 0.975 | 0.975 | 0.925 | 723415 |
| 1734066900 | 0.965 | 0.015 | 1.58 | 0.935 | 0.98 | 0.93 | 493641 |
| 1733980500 | 0.95 | -0.015 | -1.55 | 0.965 | 0.99 | 0.95 | 548332 |
| 1733894100 | 0.965 | -0.015 | -1.53 | 0.97 | 0.975 | 0.95 | 289973 |
| 1733807700 | 0.98 | -0.04 | -3.92 | 1.025 | 1.0425 | 0.975 | 822162 |
| 1733721300 | 1.02 | 0.06 | 5.70 | 0.955 | 1.03 | 0.955 | 1202118 |
| 1733462100 | 0.965 | -0.045 | -4.46 | 1.0149999 | 1.025 | 0.94 | 1287480 |
| 1733375700 | 1.01 | -0.04 | -3.35 | 1.05 | 1.05 | 1.01 | 621768 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
