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 | 0.015 | 0.789473684211 | 1.9 | 1.99 | 1.877 | 3935027 | 1.93170557 | DE |
| 4 | 0.15 | 8.49858356941 | 1.765 | 4.21 | 1.1 | 3997041 | 1.82626109 | DE |
| 12 | -0.255 | -11.7511520737 | 2.17 | 4.21 | 1.1 | 4641102 | 1.90616006 | DE |
| 26 | -0.115 | -5.66502463054 | 2.03 | 4.41 | 1.1 | 4312955 | 1.95530229 | DE |
| 52 | -0.325 | -14.5089285714 | 2.24 | 4.41 | 1.1 | 4320183 | 1.8594093 | DE |
| 156 | -0.735 | -27.7358490566 | 2.65 | 6.01 | 1 | 4664898 | 1.93547657 | DE |
| 260 | -4.145 | -68.399339934 | 6.06 | 6.72 | 1 | 4363829 | 2.70840561 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721283300 | 1.96 | -0.01 | -0.51 | 1.96 | 1.97 | 1.945 | 2876264 |
| 1721196900 | 1.97 | 0.04 | 2.20 | 1.955 | 1.99 | 1.952 | 4609714 |
| 1721110500 | 1.9275 | 0 | 0.26 | 1.935 | 1.945 | 1.915 | 3769789 |
| 1721024100 | 1.9225 | -0.02 | -1.03 | 1.945 | 1.95 | 1.9 | 2976345 |
| 1720764900 | 1.9425 | 0.06 | 3.05 | 1.92 | 1.95 | 1.915 | 4439717 |
| 1720678500 | 1.885 | 0.03 | 1.62 | 1.9 | 1.915 | 1.877 | 3879568 |
| 1720592100 | 1.855 | 0.02 | 1.37 | 1.84 | 1.88 | 1.84 | 2949306 |
| 1720505700 | 1.83 | 0.02 | 1.10 | 1.815 | 1.835 | 1.8 | 2430998 |
| 1720419300 | 1.81 | 0.04 | 1.97 | 1.87 | 1.89 | 1.81 | 4978921 |
| 1720160100 | 1.775 | -0.02 | -0.84 | 1.775 | 1.785 | 1.76 | 1934251 |
| 1720073700 | 1.79 | 0.03 | 1.85 | 1.79 | 1.81 | 1.785 | 3404665 |
| 1719987300 | 1.7575 | 0 | 0.00 | 1.76 | 1.77 | 1.75 | 1437497 |
| 1719900900 | 1.7575 | 0.01 | 0.43 | 1.75 | 1.77 | 1.745 | 1394893 |
| 1719814500 | 1.75 | -0.01 | -0.57 | 1.735 | 1.76 | 1.73 | 2358844 |
| 1719555300 | 1.76 | 0 | 0.00 | 1.775 | 1.785 | 1.745 | 2742605 |
| 1719468900 | 1.76 | 0.03 | 2.03 | 1.725 | 1.76 | 1.725 | 3962641 |
| 1719382500 | 1.725 | -0.06 | -3.36 | 1.77 | 1.775 | 1.725 | 3657879 |
| 1719296100 | 1.785 | -0.01 | -0.28 | 1.815 | 1.82 | 1.78 | 3744869 |
| 1719209700 | 1.79 | -0.02 | -1.10 | 1.785 | 1.79 | 1.76 | 3415084 |
| 1718950500 | 1.81 | 0.01 | 0.28 | 1.845 | 4.21 | 1.1 | 13481502 |
| 1718864100 | 1.805 | 0.06 | 3.44 | 1.765 | 2.1 | 1.74 | 8371723 |
| 1718777700 | 1.745 | 0.02 | 1.16 | 1.735 | 1.75 | 1.72 | 4299504 |
| 1718691300 | 1.725 | 0.01 | 0.58 | 1.73 | 1.755 | 1.715 | 2845257 |
| 1718604900 | 1.715 | -0.02 | -1.01 | 1.795 | 1.8 | 1.715 | 5380662 |
| 1718345700 | 1.7325 | -0.03 | -1.56 | 1.755 | 1.76 | 1.73 | 2622230 |
| 1718259300 | 1.76 | -0.02 | -0.85 | 1.795 | 2 | 1.75 | 4300075 |
| 1718172900 | 1.775 | 0.01 | 0.57 | 1.75 | 1.785 | 1.745 | 5521265 |
| 1718086500 | 1.765 | -0.16 | -8.31 | 1.83 | 1.835 | 1.7625 | 8182137 |
| 1717740900 | 1.925 | 0.07 | 3.63 | 1.915 | 1.935 | 1.905 | 4437337 |
| 1717654500 | 1.8575 | 0.07 | 3.77 | 1.825 | 1.875 | 1.815 | 5738223 |
| 1717568100 | 1.79 | -0.02 | -1.24 | 1.78 | 1.81 | 1.755 | 5943675 |
| 1717481700 | 1.8125 | 0.01 | 0.69 | 1.815 | 1.835 | 1.8 | 6468719 |
| 1717395300 | 1.8 | -0.05 | -2.70 | 1.845 | 1.86 | 1.795 | 5390610 |
| 1717136100 | 1.85 | 0.05 | 2.78 | 1.85 | 1.87 | 1.83 | 5386114 |
| 1717049700 | 1.8 | -0.13 | -6.61 | 1.905 | 2.3 | 1.785 | 10416754 |
| 1716963300 | 1.9275 | 0.01 | 0.52 | 1.92 | 1.94 | 1.912 | 6385748 |
| 1716876900 | 1.9175 | 0 | 0.13 | 1.925 | 1.95 | 1.91 | 6110666 |
| 1716790500 | 1.915 | 0.02 | 0.79 | 1.915 | 1.925 | 1.87 | 6103451 |
| 1716531300 | 1.9 | -0.06 | -3.06 | 1.9 | 1.93 | 1.88 | 10285999 |
| 1716444900 | 1.96 | -0.15 | -7.11 | 2.05 | 2.06 | 1.96 | 11813518 |
| 1716358500 | 2.11 | -0.03 | -1.40 | 2.11 | 2.15 | 2.11 | 4033755 |
| 1716272100 | 2.14 | -0.01 | -0.23 | 2.16 | 2.17 | 2.13 | 5864381 |
| 1716185700 | 2.145 | 0.12 | 5.67 | 2.09 | 2.15 | 2.06 | 7659155 |
| 1715926500 | 2.0299999 | -0.02 | -0.73 | 2.0299999 | 2.5099999 | 1.9 | 4832355 |
| 1715840100 | 2.045 | -0.03 | -1.21 | 2.1 | 2.11 | 2.04 | 5906262 |
| 1715753700 | 2.07 | 0.01 | 0.49 | 2.07 | 2.075 | 2.04 | 1748806 |
| 1715667300 | 2.06 | 0 | 0.00 | 2.06 | 2.07 | 2.025 | 2463946 |
| 1715580900 | 2.06 | -0.06 | -2.83 | 2.13 | 2.13 | 2.05 | 2976777 |
| 1715321700 | 2.12 | 0.03 | 1.44 | 2.16 | 2.16 | 2.11 | 4208022 |
| 1715235300 | 2.09 | -0.02 | -0.95 | 2.12 | 2.13 | 2.08 | 2497322 |
| 1715148900 | 2.11 | -0.02 | -0.94 | 2.14 | 2.14 | 2.1 | 3661743 |
| 1715062500 | 2.13 | 0.06 | 2.90 | 2.13 | 2.145 | 2.08 | 2831943 |
| 1714976100 | 2.07 | 0.03 | 1.47 | 1.985 | 2.085 | 1.98 | 3701674 |
| 1714716900 | 2.04 | -0.04 | -1.92 | 2.08 | 2.1 | 2.02 | 3626927 |
| 1714630500 | 2.08 | -0.01 | -0.48 | 2.13 | 4.2 | 2.08 | 4354352 |
| 1714544100 | 2.09 | -0.13 | -5.86 | 2.11 | 2.13 | 2.08 | 3021812 |
| 1714457700 | 2.22 | 0.01 | 0.45 | 2.23 | 2.23 | 2.19 | 2077137 |
| 1714371300 | 2.21 | 0 | 0.00 | 2.25 | 2.25 | 2.18 | 2312798 |
| 1714112100 | 2.21 | 0.02 | 0.91 | 2.17 | 2.22 | 2.16 | 3831984 |
| 1713939300 | 2.19 | 0.1 | 4.78 | 2.13 | 2.2 | 2.12 | 6034112 |
| 1713852900 | 2.09 | -0.11 | -4.78 | 2.13 | 2.1549999 | 2.06 | 4656444 |
| 1713766500 | 2.195 | -0.09 | -3.94 | 2.32 | 2.32 | 2.19 | 3752726 |
| 1713507300 | 2.285 | 0.01 | 0.22 | 2.25 | 2.41 | 1.65 | 5714109 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
