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 | -0.03 | -4.28571428571 | 0.7 | 0.715 | 0.6525 | 1623233 | 0.6796254 | DE |
| 4 | -0.03 | -4.28571428571 | 0.7 | 0.72 | 0.6525 | 1436012 | 0.68752697 | DE |
| 12 | -0.53 | -44.1666666667 | 1.2 | 1.205 | 0.61 | 2278616 | 0.7862107 | DE |
| 26 | -0.355 | -34.6341463415 | 1.025 | 1.27 | 0.61 | 2186217 | 0.94288733 | DE |
| 52 | -0.47 | -41.2280701754 | 1.14 | 1.33 | 0.61 | 2055758 | 1.01244904 | DE |
| 156 | -1.88 | -73.7254901961 | 2.55 | 2.69 | 0.61 | 1646472 | 1.47637527 | DE |
| 260 | -3.89 | -85.3070175439 | 4.56 | 5.14 | 0.61 | 1652819 | 2.31530956 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738646100 | 0.66 | 0.005 | 0.76 | 0.665 | 0.6725 | 0.655 | 1247697 |
| 1738559700 | 0.655 | -0.025 | -3.68 | 0.675 | 0.68 | 0.6525 | 2615403 |
| 1738300500 | 0.68 | -0.025 | -3.55 | 0.7 | 0.7 | 0.68 | 961599 |
| 1738214100 | 0.705 | 0.0100001 | 1.44 | 0.705 | 0.715 | 0.6949999 | 1355237 |
| 1738127700 | 0.6949999 | 0.0149999 | 2.21 | 0.685 | 0.71 | 0.68 | 1897589 |
| 1738041300 | 0.68 | -0.02 | -2.86 | 0.7 | 0.7 | 0.675 | 1286335 |
| 1737695700 | 0.7 | -0.01 | -1.41 | 0.705 | 0.705 | 0.6949999 | 413193 |
| 1737609300 | 0.71 | 0.025 | 3.65 | 0.6899999 | 0.715 | 0.6899999 | 807491 |
| 1737522900 | 0.685 | -0.01 | -1.44 | 0.675 | 0.7125 | 0.675 | 2069747 |
| 1737436500 | 0.6949999 | 0.0099999 | 1.46 | 0.68 | 0.7 | 0.67 | 1821793 |
| 1737350100 | 0.685 | -0.005 | -0.72 | 0.685 | 0.705 | 0.675 | 891138 |
| 1737090900 | 0.6899999 | 0 | 0.00 | 0.6949999 | 0.7 | 0.68 | 1432112 |
| 1737004500 | 0.6899999 | 0.0199999 | 2.99 | 0.67 | 0.6949999 | 0.67 | 1672761 |
| 1736918100 | 0.67 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.67 | 1022192 |
| 1736831700 | 0.67 | -0.005 | -0.74 | 0.68 | 0.685 | 0.665 | 1488856 |
| 1736745300 | 0.675 | -0.015 | -2.17 | 0.6899999 | 0.6899999 | 0.67 | 1341123 |
| 1736486100 | 0.6899999 | -0.005 | -0.72 | 0.6899999 | 0.7 | 0.685 | 1667834 |
| 1736399700 | 0.6949999 | -0.01 | -1.42 | 0.705 | 0.705 | 0.6949999 | 653851 |
| 1736313300 | 0.705 | -0.01 | -1.40 | 0.71 | 0.72 | 0.7 | 2793977 |
| 1736226900 | 0.715 | 0.0200001 | 2.88 | 0.7 | 0.715 | 0.6899999 | 1091997 |
| 1736140500 | 0.6949999 | -0.015 | -2.11 | 0.71 | 0.715 | 0.685 | 1989620 |
| 1735881300 | 0.71 | -0.01 | -1.39 | 0.725 | 0.725 | 0.705 | 1225566 |
| 1735794900 | 0.72 | 0.0300001 | 4.35 | 0.6949999 | 0.725 | 0.6925 | 1897266 |
| 1735617660 | 0.6899999 | -0.0025 | -0.36 | 0.7 | 0.705 | 0.6899999 | 1350362 |
| 1735535700 | 0.6925 | -0.0075 | -1.07 | 0.7 | 0.7 | 0.685 | 916946 |
| 1735276500 | 0.7 | 0.035 | 5.26 | 0.675 | 0.705 | 0.675 | 3294222 |
| 1735014060 | 0.665 | 0 | 0.00 | 0.675 | 0.675 | 0.66 | 922327 |
| 1734930900 | 0.665 | 0.0175 | 2.70 | 0.655 | 0.67 | 0.6475 | 1696567 |
| 1734671700 | 0.6475 | 0.0025 | 0.39 | 0.65 | 0.665 | 0.645 | 4255839 |
| 1734585300 | 0.645 | -0.025 | -3.73 | 0.66 | 0.66 | 0.6375 | 3698663 |
| 1734498900 | 0.67 | 0.05 | 8.06 | 0.625 | 0.67 | 0.61 | 6713583 |
| 1734412500 | 0.62 | -0.01 | -1.59 | 0.635 | 0.64 | 0.6175 | 3376731 |
| 1734326100 | 0.63 | -0.02 | -3.08 | 0.66 | 0.665 | 0.63 | 4579717 |
| 1734066900 | 0.65 | -0.025 | -3.70 | 0.67 | 0.67 | 0.65 | 2220123 |
| 1733980500 | 0.675 | -0.185 | -21.51 | 0.63 | 0.7 | 0.63 | 8254869 |
| 1733894100 | 0.86 | -0.015 | -1.71 | 0.88 | 0.885 | 0.845 | 11723994 |
| 1733807700 | 0.875 | -0.025 | -2.78 | 0.895 | 0.91 | 0.86 | 9936338 |
| 1733721300 | 0.9 | -0.14 | -13.46 | 0.97 | 0.975 | 0.84 | 17270652 |
| 1733462100 | 1.04 | -0.02 | -1.89 | 1.055 | 1.06 | 1.035 | 475413 |
| 1733375700 | 1.06 | 0.02 | 1.92 | 1.04 | 1.065 | 1.04 | 371787 |
| 1733289300 | 1.04 | -0.01 | -1.19 | 1.05 | 1.0525 | 1.035 | 491475 |
| 1733202900 | 1.0525 | 0.02 | 1.69 | 1.05 | 1.06 | 1.04 | 381670 |
| 1733116500 | 1.035 | -0.02 | -1.43 | 1.06 | 1.06 | 1.035 | 531417 |
| 1732857300 | 1.05 | 0 | 0.00 | 1.05 | 1.06 | 1.035 | 623017 |
| 1732770900 | 1.05 | 0 | 0.00 | 1.055 | 1.055 | 1.04 | 254800 |
| 1732684500 | 1.05 | 0 | 0.00 | 1.02 | 1.065 | 1.02 | 315042 |
| 1732598100 | 1.05 | 0.01 | 0.48 | 1.045 | 1.065 | 1.03 | 1066638 |
| 1732511700 | 1.045 | -0.01 | -0.95 | 1.05 | 1.065 | 1.04 | 483000 |
| 1732252500 | 1.055 | 0 | 0.48 | 1.07 | 1.075 | 1.055 | 244274 |
| 1732166100 | 1.05 | -0.03 | -2.78 | 1.085 | 1.085 | 1.05 | 1097881 |
| 1732079700 | 1.08 | -0.01 | -0.46 | 1.085 | 1.095 | 1.07 | 805869 |
| 1731993300 | 1.085 | -0.02 | -1.81 | 1.1 | 1.115 | 1.085 | 914105 |
| 1731906900 | 1.105 | -0.03 | -2.64 | 1.125 | 1.1299999 | 1.105 | 834967 |
| 1731647700 | 1.135 | -0.01 | -0.44 | 1.135 | 1.1525 | 1.135 | 445968 |
| 1731561300 | 1.1399999 | 0.01 | 1.11 | 1.1299999 | 1.145 | 1.12 | 1598538 |
| 1731474900 | 1.1275 | -0.03 | -2.80 | 1.16 | 1.16 | 1.12 | 2587024 |
| 1731388500 | 1.16 | -0.01 | -0.43 | 1.2 | 1.205 | 1.155 | 1472025 |
| 1731302100 | 1.165 | -0.06 | -4.90 | 1.245 | 1.25 | 1.165 | 1450537 |
| 1731042900 | 1.225 | 0.01 | 0.41 | 1.2649999 | 1.27 | 1.225 | 1448085 |
| 1730956500 | 1.22 | -0.02 | -1.21 | 1.25 | 1.2549999 | 1.22 | 1384409 |
| 1730870100 | 1.235 | -0.01 | -0.40 | 1.245 | 1.25 | 1.23 | 304784 |
| 1730783700 | 1.24 | -0 | -0.20 | 1.25 | 1.25 | 1.23 | 380305 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
