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 | 0 | 1.4 | 1.43 | 1.4 | 276251 | 1.41586867 | DE |
| 4 | -0.005 | -0.355871886121 | 1.405 | 1.43 | 1.365 | 207791 | 1.40310983 | DE |
| 12 | -0.035 | -2.43902439024 | 1.435 | 1.435 | 1.35 | 236580 | 1.38738069 | DE |
| 26 | -0.045 | -3.11418685121 | 1.445 | 1.475 | 1.35 | 275329 | 1.40795898 | DE |
| 52 | 0.105 | 8.10810810811 | 1.295 | 1.49 | 1.285 | 300171 | 1.39231399 | DE |
| 156 | -0.115 | -7.59075907591 | 1.515 | 1.565 | 1.15 | 230673 | 1.34231901 | DE |
| 260 | -0.19 | -11.9496855346 | 1.59 | 1.615 | 1.05 | 243586 | 1.36507039 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738559700 | 1.4 | -0.02 | -1.41 | 1.43 | 1.43 | 1.4 | 220604 |
| 1738300500 | 1.42 | 0 | 0.00 | 1.42 | 1.43 | 1.42 | 266167 |
| 1738214100 | 1.42 | 0.01 | 0.71 | 1.41 | 1.42 | 1.41 | 281583 |
| 1738127700 | 1.41 | -0.01 | -0.35 | 1.41 | 1.42 | 1.4075 | 355774 |
| 1738041300 | 1.415 | 0.01 | 0.89 | 1.4 | 1.415 | 1.4 | 201480 |
| 1737695700 | 1.4025 | 0 | 0.18 | 1.4 | 1.405 | 1.4 | 93195 |
| 1737609300 | 1.4 | -0.01 | -0.36 | 1.405 | 1.405 | 1.4 | 332836 |
| 1737522900 | 1.405 | -0.01 | -0.35 | 1.41 | 1.415 | 1.405 | 278754 |
| 1737436500 | 1.41 | 0.01 | 0.71 | 1.41 | 1.415 | 1.41 | 139386 |
| 1737350100 | 1.4 | 0 | 0.36 | 1.405 | 1.41 | 1.4 | 835080 |
| 1737090900 | 1.395 | 0.01 | 0.36 | 1.3899999 | 1.4025 | 1.3899999 | 225055 |
| 1737004500 | 1.3899999 | 0 | 0.00 | 1.395 | 1.4 | 1.385 | 229248 |
| 1736918100 | 1.3899999 | 0.01 | 0.72 | 1.3899999 | 1.3899999 | 1.3899999 | 59771 |
| 1736831700 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3899999 | 1.365 | 113646 |
| 1736745300 | 1.3799999 | -0.03 | -1.78 | 1.3899999 | 1.3899999 | 1.3799999 | 121142 |
| 1736486100 | 1.405 | 0.01 | 0.36 | 1.4 | 1.405 | 1.395 | 108081 |
| 1736399700 | 1.4 | 0 | 0.00 | 1.4 | 1.405 | 1.395 | 165141 |
| 1736313300 | 1.4 | 0 | 0.36 | 1.395 | 1.41 | 1.395 | 93418 |
| 1736226900 | 1.395 | -0.01 | -0.36 | 1.4 | 1.4 | 1.395 | 21406 |
| 1736140500 | 1.4 | -0.01 | -0.36 | 1.405 | 1.405 | 1.4 | 26873 |
| 1735881300 | 1.405 | 0 | 0.00 | 1.41 | 1.41 | 1.405 | 4173 |
| 1735794900 | 1.405 | 0 | 0.00 | 1.405 | 1.41 | 1.405 | 146095 |
| 1735617660 | 1.405 | 0 | 0.00 | 1.395 | 1.405 | 1.395 | 25556 |
| 1735535700 | 1.405 | 0 | 0.00 | 1.4 | 1.405 | 1.4 | 20383 |
| 1735276500 | 1.405 | 0.01 | 0.72 | 1.4 | 1.405 | 1.395 | 38904 |
| 1735014060 | 1.395 | 0 | 0.00 | 1.395 | 1.395 | 1.395 | 23185 |
| 1734930900 | 1.395 | 0.01 | 0.36 | 1.3899999 | 1.395 | 1.3899999 | 36397 |
| 1734671700 | 1.3899999 | 0 | 0.00 | 1.375 | 1.3899999 | 1.375 | 233370 |
| 1734585300 | 1.3899999 | -0.01 | -0.71 | 1.37 | 1.3899999 | 1.37 | 255162 |
| 1734498900 | 1.4 | 0 | 0.36 | 1.4 | 1.405 | 1.395 | 179477 |
| 1734412500 | 1.395 | -0.01 | -0.36 | 1.4 | 1.405 | 1.3899999 | 78979 |
| 1734326100 | 1.4 | 0.02 | 1.45 | 1.3799999 | 1.4 | 1.3799999 | 568626 |
| 1734066900 | 1.3799999 | -0.01 | -0.36 | 1.3899999 | 1.3899999 | 1.3775 | 606091 |
| 1733980500 | 1.385 | 0 | 0.00 | 1.385 | 1.395 | 1.385 | 256619 |
| 1733894100 | 1.385 | -0.01 | -0.36 | 1.4 | 1.4 | 1.3799999 | 384863 |
| 1733807700 | 1.3899999 | 0.01 | 0.72 | 1.395 | 1.4 | 1.385 | 320542 |
| 1733721300 | 1.3799999 | 0.01 | 0.73 | 1.375 | 1.3899999 | 1.375 | 257084 |
| 1733462100 | 1.37 | 0 | 0.00 | 1.375 | 1.385 | 1.37 | 260515 |
| 1733375700 | 1.37 | 0.01 | 0.37 | 1.37 | 1.3799999 | 1.37 | 131568 |
| 1733289300 | 1.365 | 0 | 0.00 | 1.36 | 1.365 | 1.35 | 562919 |
| 1733202900 | 1.365 | 0 | 0.37 | 1.37 | 1.37 | 1.365 | 142743 |
| 1733116500 | 1.36 | -0.01 | -0.73 | 1.365 | 1.375 | 1.355 | 149249 |
| 1732857300 | 1.37 | 0.02 | 1.11 | 1.355 | 1.37 | 1.355 | 155560 |
| 1732770900 | 1.355 | -0.01 | -0.37 | 1.36 | 1.36 | 1.3525 | 289854 |
| 1732684500 | 1.36 | 0 | 0.00 | 1.36 | 1.365 | 1.355 | 363688 |
| 1732598100 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.35 | 240293 |
| 1732511700 | 1.36 | -0.02 | -1.45 | 1.36 | 1.3799999 | 1.35 | 410433 |
| 1732252500 | 1.3799999 | 0.02 | 1.47 | 1.37 | 1.3799999 | 1.355 | 237449 |
| 1732166100 | 1.36 | -0.01 | -0.37 | 1.3799999 | 1.3799999 | 1.35 | 512946 |
| 1732079700 | 1.365 | -0.01 | -0.36 | 1.3799999 | 1.3799999 | 1.35 | 471841 |
| 1731993300 | 1.37 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.35 | 376967 |
| 1731906900 | 1.37 | -0.02 | -1.44 | 1.385 | 1.385 | 1.37 | 132615 |
| 1731647700 | 1.3899999 | 0 | 0.36 | 1.3899999 | 1.395 | 1.3799999 | 163282 |
| 1731561300 | 1.385 | -0.04 | -2.46 | 1.405 | 1.405 | 1.37 | 447354 |
| 1731474900 | 1.42 | -0.01 | -0.35 | 1.42 | 1.42 | 1.41 | 216535 |
| 1731388500 | 1.425 | -0.01 | -0.35 | 1.42 | 1.425 | 1.42 | 228988 |
| 1731302100 | 1.43 | -0.01 | -0.69 | 1.435 | 1.435 | 1.42 | 370115 |
| 1731042900 | 1.44 | -0.02 | -1.03 | 1.45 | 1.455 | 1.435 | 623202 |
| 1730956500 | 1.455 | 0.01 | 0.34 | 1.45 | 1.455 | 1.44 | 297740 |
| 1730870100 | 1.45 | 0.02 | 1.75 | 1.425 | 1.45 | 1.425 | 435184 |
| 1730783700 | 1.425 | 0 | 0.00 | 1.425 | 1.425 | 1.415 | 425125 |
| 1730697300 | 1.425 | -0.01 | -0.70 | 1.44 | 1.45 | 1.425 | 216903 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
