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 | 0.025 | 2.10970464135 | 1.185 | 1.22 | 1.15 | 1671436 | 1.17807419 | DE |
| 4 | 0.055 | 4.7619047619 | 1.155 | 1.22 | 1.14 | 2544672 | 1.17432767 | DE |
| 12 | 0.225 | 22.8426395939 | 0.985 | 1.22 | 0.955 | 2361342 | 1.09443018 | DE |
| 26 | 0.23 | 23.4693877551 | 0.98 | 1.22 | 0.935 | 2257604 | 1.04604573 | DE |
| 52 | 0.2 | 19.801980198 | 1.01 | 1.22 | 0.765 | 2286012 | 0.99904852 | DE |
| 156 | 0.31 | 34.4444444444 | 0.9 | 1.35 | 0.56 | 2283031 | 0.97528962 | DE |
| 260 | -0.745 | -38.1074168798 | 1.955 | 2.14 | 0.45 | 2966205 | 1.02343471 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731906900 | 1.205 | 0.02 | 1.69 | 1.175 | 1.2125 | 1.1725 | 2712170 |
| 1731647700 | 1.185 | 0.01 | 0.85 | 1.165 | 1.185 | 1.165 | 2417838 |
| 1731561300 | 1.175 | 0.01 | 0.86 | 1.165 | 1.195 | 1.165 | 2395069 |
| 1731474900 | 1.165 | -0.03 | -2.10 | 1.18 | 1.185 | 1.16 | 1071348 |
| 1731388500 | 1.19 | 0.03 | 2.59 | 1.165 | 1.195 | 1.15 | 1644019 |
| 1731302100 | 1.16 | -0.02 | -1.28 | 1.185 | 1.185 | 1.155 | 828906 |
| 1731042900 | 1.175 | -0.02 | -1.67 | 1.2 | 1.205 | 1.165 | 1570171 |
| 1730956500 | 1.195 | 0.03 | 2.58 | 1.185 | 1.1975 | 1.175 | 1798154 |
| 1730870100 | 1.165 | 0.02 | 1.30 | 1.155 | 1.175 | 1.15 | 1904336 |
| 1730783700 | 1.15 | 0 | 0.00 | 1.16 | 1.165 | 1.1425 | 1327315 |
| 1730697300 | 1.15 | -0.02 | -1.29 | 1.165 | 1.175 | 1.145 | 1712915 |
| 1730438100 | 1.165 | -0.01 | -0.43 | 1.175 | 1.175 | 1.155 | 1511680 |
| 1730351700 | 1.17 | 0 | 0.43 | 1.17 | 1.185 | 1.157 | 3607438 |
| 1730265300 | 1.165 | 0 | 0.00 | 1.15 | 1.18 | 1.145 | 2929593 |
| 1730178900 | 1.165 | -0.04 | -3.32 | 1.205 | 1.21 | 1.165 | 2617465 |
| 1730092500 | 1.205 | 0.01 | 0.84 | 1.205 | 1.21 | 1.185 | 2518527 |
| 1729833300 | 1.195 | 0 | 0.00 | 1.19 | 1.22 | 1.19 | 2709602 |
| 1729746900 | 1.195 | 0.01 | 0.42 | 1.185 | 1.215 | 1.175 | 4201603 |
| 1729660500 | 1.19 | 0 | 0.00 | 1.19 | 1.2 | 1.18 | 2497981 |
| 1729574100 | 1.19 | 0.04 | 3.93 | 1.155 | 1.19 | 1.1399999 | 4120817 |
| 1729487700 | 1.145 | 0.01 | 0.88 | 1.155 | 1.1875 | 1.145 | 7508663 |
| 1729228500 | 1.135 | 0.01 | 0.44 | 1.125 | 1.145 | 1.11 | 3742310 |
| 1729142100 | 1.1299999 | 0.05 | 5.12 | 1.07 | 1.1299999 | 1.07 | 5356274 |
| 1729055700 | 1.075 | 0.01 | 1.42 | 1.055 | 1.08 | 1.045 | 1966961 |
| 1728969300 | 1.06 | 0.01 | 0.95 | 1.055 | 1.07 | 1.05 | 3785157 |
| 1728882900 | 1.05 | 0.02 | 1.94 | 1.025 | 1.065 | 1.025 | 2278910 |
| 1728623700 | 1.03 | -0.02 | -1.44 | 1.05 | 1.05 | 1.02 | 1855751 |
| 1728537300 | 1.045 | 0.02 | 2.45 | 1.025 | 1.055 | 1.02 | 2521498 |
| 1728450900 | 1.02 | 0 | 0.00 | 1.02 | 1.03 | 1.0049999 | 1466989 |
| 1728364500 | 1.02 | -0.03 | -2.86 | 1.0149999 | 1.0425 | 1.0049999 | 3330569 |
| 1728278100 | 1.05 | 0.01 | 0.48 | 1.055 | 1.06 | 1.035 | 1421489 |
| 1728022500 | 1.045 | -0.01 | -0.95 | 1.045 | 1.045 | 1.025 | 1284473 |
| 1727936100 | 1.055 | -0.01 | -0.47 | 1.07 | 1.07 | 1.045 | 1901704 |
| 1727849700 | 1.06 | -0.01 | -0.47 | 1.065 | 1.07 | 1.0525 | 1278659 |
| 1727763300 | 1.065 | -0.02 | -1.84 | 1.09 | 1.09 | 1.055 | 1608890 |
| 1727676900 | 1.085 | 0.01 | 0.93 | 1.08 | 1.09 | 1.075 | 1607271 |
| 1727417700 | 1.075 | 0.01 | 0.94 | 1.075 | 1.09 | 1.072 | 1422366 |
| 1727331300 | 1.065 | -0.02 | -1.39 | 1.08 | 1.0875 | 1.065 | 3231097 |
| 1727244900 | 1.08 | 0.02 | 1.89 | 1.06 | 1.09 | 1.06 | 4304051 |
| 1727158500 | 1.06 | -0.01 | -0.47 | 1.06 | 1.075 | 1.055 | 3006834 |
| 1727072100 | 1.065 | 0.01 | 0.95 | 1.055 | 1.08 | 1.045 | 2959326 |
| 1726812900 | 1.055 | -0.01 | -0.94 | 1.07 | 1.07 | 1.05 | 1891242 |
| 1726726500 | 1.065 | 0.02 | 1.91 | 1.06 | 1.0674999 | 1.04 | 2007517 |
| 1726640100 | 1.045 | 0.01 | 1.46 | 1.04 | 1.055 | 1.035 | 1982874 |
| 1726553700 | 1.03 | 0 | 0.00 | 1.04 | 1.04 | 1.025 | 1210953 |
| 1726467300 | 1.03 | -0.01 | -0.48 | 1.045 | 1.045 | 1.025 | 960141 |
| 1726208100 | 1.035 | 0.01 | 0.98 | 1.03 | 1.05 | 1.025 | 3300596 |
| 1726121700 | 1.025 | 0.04 | 4.06 | 1.01 | 1.03 | 1.0049999 | 2201846 |
| 1726035300 | 0.985 | 0 | 0.00 | 0.985 | 0.985 | 0.985 | 0 |
| 1725948900 | 0.985 | 0.01 | 1.03 | 0.985 | 0.995 | 0.975 | 1796029 |
| 1725862500 | 0.975 | -0.01 | -1.02 | 0.97 | 0.98 | 0.955 | 2586326 |
| 1725603300 | 0.985 | -0.025 | -2.48 | 1.0049999 | 1.0069999 | 0.98 | 1269040 |
| 1725516900 | 1.01 | 0.02 | 2.02 | 0.99 | 1.01 | 0.98 | 2389587 |
| 1725430500 | 0.99 | -0.0325 | -3.18 | 1.01 | 1.0149999 | 0.98 | 2053061 |
| 1725344100 | 1.0225 | -0 | -0.24 | 1.025 | 1.035 | 1.0149999 | 1016409 |
| 1725257700 | 1.025 | -0.02 | -1.44 | 1.03 | 1.04 | 1.02 | 1129485 |
| 1724998500 | 1.04 | 0.02 | 1.96 | 1.025 | 1.045 | 1.025 | 2916745 |
| 1724912100 | 1.02 | 0.01 | 0.49 | 1.01 | 1.03 | 1.0049999 | 2437516 |
| 1724825700 | 1.0149999 | -0.01 | -0.49 | 1.01 | 1.02 | 0.995 | 1784639 |
| 1724739300 | 1.02 | 0.03 | 3.03 | 0.985 | 1.04 | 0.985 | 3319216 |
| 1724652900 | 0.99 | 0.015 | 1.54 | 0.985 | 0.9925 | 0.975 | 1841913 |
| 1724393700 | 0.975 | -0.01 | -1.02 | 0.98 | 0.99 | 0.965 | 2906249 |
| 1724307300 | 0.985 | -0.025 | -2.48 | 1.0049999 | 1.012 | 0.98 | 2916785 |
| 1724220900 | 1.01 | 0.02 | 2.02 | 0.985 | 1.0125 | 0.9625 | 4396237 |
| 1724134500 | 0.99 | -0.025 | -2.46 | 1.04 | 1.045 | 0.9375 | 4781544 |
| 1724048100 | 1.0149999 | 0 | 0.50 | 1.0149999 | 1.025 | 1.01 | 1027493 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
