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 | -0.065 | -7.0652173913 | 0.92 | 0.95 | 0.855 | 23246 | 0.86913414 | DE |
| 4 | -0.11 | -11.3989637306 | 0.965 | 0.995 | 0.855 | 44297 | 0.91784044 | DE |
| 12 | -0.265 | -23.6607142857 | 1.12 | 1.25 | 0.855 | 57941 | 1.07326822 | DE |
| 26 | -0.08 | -8.55614973262 | 0.935 | 1.25 | 0.855 | 58707 | 1.03622312 | DE |
| 52 | 0.09 | 11.7647058824 | 0.765 | 1.25 | 0.7425 | 48594 | 0.96599745 | DE |
| 156 | -0.01 | -1.15606936416 | 0.865 | 1.25 | 0.71 | 36005 | 0.89430228 | DE |
| 260 | -0.095 | -10 | 0.95 | 1.25 | 0.65 | 42180 | 0.86584923 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740546900 | 0.845 | -0.02 | -2.31 | 0.895 | 0.895 | 0.825 | 78590 |
| 1740460500 | 0.865 | 0 | 0.00 | 0.935 | 0.935 | 0.865 | 5218 |
| 1740374100 | 0.865 | -0.035 | -3.89 | 0.9 | 0.9 | 0.865 | 97284 |
| 1740114900 | 0.9 | 0 | 0.00 | 0.93 | 0.93 | 0.9 | 1086 |
| 1740028500 | 0.9 | 0 | 0.00 | 0.93 | 0.945 | 0.9 | 6799 |
| 1739942100 | 0.9 | -0.01 | -1.10 | 0.92 | 0.95 | 0.9 | 5844 |
| 1739855700 | 0.91 | 0.035 | 4.00 | 0.875 | 0.91 | 0.875 | 72271 |
| 1739769300 | 0.875 | -0.035 | -3.85 | 0.91 | 0.91 | 0.865 | 175457 |
| 1739510100 | 0.91 | 0 | 0.00 | 0.91 | 0.92 | 0.91 | 23164 |
| 1739423700 | 0.91 | -0.005 | -0.55 | 0.905 | 0.91 | 0.905 | 27288 |
| 1739337300 | 0.915 | 0.005 | 0.55 | 0.92 | 0.92 | 0.905 | 27306 |
| 1739250900 | 0.91 | 0 | 0.00 | 0.91 | 0.925 | 0.91 | 2721 |
| 1739164500 | 0.91 | -0.02 | -2.15 | 0.925 | 0.925 | 0.91 | 26030 |
| 1738905300 | 0.93 | -0.025 | -2.62 | 0.955 | 0.955 | 0.9 | 132248 |
| 1738818900 | 0.955 | -0.015 | -1.55 | 0.965 | 0.985 | 0.95 | 31778 |
| 1738732500 | 0.97 | -0.02 | -2.02 | 0.965 | 0.97 | 0.965 | 14218 |
| 1738646100 | 0.99 | 0.03 | 3.13 | 0.985 | 0.995 | 0.985 | 1944 |
| 1738559700 | 0.96 | -0.02 | -2.04 | 0.955 | 0.97 | 0.945 | 11159 |
| 1738300500 | 0.98 | 0.035 | 3.70 | 0.945 | 0.98 | 0.935 | 72073 |
| 1738214100 | 0.945 | -0.02 | -2.07 | 0.965 | 0.97 | 0.945 | 67440 |
| 1738127700 | 0.965 | -0.025 | -2.53 | 0.965 | 0.995 | 0.96 | 84608 |
| 1738041300 | 0.99 | 0.005 | 0.51 | 0.98 | 0.995 | 0.965 | 49988 |
| 1737695700 | 0.985 | 0 | 0.00 | 0.995 | 0.995 | 0.985 | 11617 |
| 1737609300 | 0.985 | -0.01 | -1.01 | 0.995 | 1 | 0.985 | 38102 |
| 1737522900 | 0.995 | -0.005 | -0.50 | 1 | 1 | 0.995 | 3095 |
| 1737436500 | 1 | 0.005 | 0.50 | 0.99 | 1 | 0.985 | 56365 |
| 1737350100 | 0.995 | -0.05 | -4.78 | 1.04 | 1.04 | 0.995 | 52347 |
| 1737090900 | 1.045 | -0.1 | -8.33 | 1.07 | 1.085 | 1.0149999 | 305323 |
| 1737004500 | 1.1399999 | 0.01 | 0.88 | 1.1299999 | 1.1399999 | 1.12 | 25971 |
| 1736918100 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1375 | 1.1299999 | 2605 |
| 1736831700 | 1.1299999 | -0.01 | -1.09 | 1.1399999 | 1.1399999 | 1.1299999 | 5141 |
| 1736745300 | 1.1425 | 0.02 | 1.56 | 1.125 | 1.155 | 1.125 | 843 |
| 1736486100 | 1.125 | -0.02 | -1.32 | 1.12 | 1.15 | 1.12 | 7649 |
| 1736399700 | 1.1399999 | 0.03 | 2.70 | 1.1399999 | 1.16 | 1.1299999 | 81355 |
| 1736313300 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1736226900 | 1.11 | -0.03 | -2.63 | 1.12 | 1.12 | 1.11 | 9838 |
| 1736140500 | 1.1399999 | -0.01 | -0.87 | 1.1399999 | 1.1399999 | 1.095 | 20198 |
| 1735881300 | 1.15 | -0.01 | -0.43 | 1.15 | 1.175 | 1.15 | 20696 |
| 1735794900 | 1.155 | 0.01 | 0.43 | 1.18 | 1.18 | 1.15 | 57278 |
| 1735617660 | 1.15 | -0.04 | -2.95 | 1.18 | 1.18 | 1.15 | 48367 |
| 1735535700 | 1.185 | 0.02 | 1.28 | 1.18 | 1.185 | 1.15 | 85158 |
| 1735276500 | 1.17 | -0 | -0.21 | 1.17 | 1.17 | 1.15 | 72032 |
| 1735014060 | 1.1725 | 0.02 | 1.96 | 1.15 | 1.19 | 1.15 | 20345 |
| 1734930900 | 1.15 | -0.03 | -2.54 | 1.16 | 1.18 | 1.145 | 109203 |
| 1734671700 | 1.18 | 0.02 | 2.16 | 1.185 | 1.185 | 1.18 | 13578 |
| 1734585300 | 1.155 | -0.03 | -2.53 | 1.165 | 1.17 | 1.155 | 43515 |
| 1734498900 | 1.185 | -0.01 | -0.84 | 1.19 | 1.19 | 1.18 | 13883 |
| 1734412500 | 1.195 | 0.02 | 1.27 | 1.18 | 1.205 | 1.18 | 84330 |
| 1734326100 | 1.18 | -0.02 | -1.26 | 1.195 | 1.195 | 1.18 | 15619 |
| 1734066900 | 1.195 | -0.02 | -1.24 | 1.2 | 1.2 | 1.18 | 8270 |
| 1733980500 | 1.21 | -0.01 | -0.82 | 1.225 | 1.225 | 1.2 | 89100 |
| 1733894100 | 1.22 | 0.07 | 6.09 | 1.165 | 1.25 | 1.15 | 245126 |
| 1733807700 | 1.15 | 0.02 | 1.77 | 1.135 | 1.165 | 1.1299999 | 508356 |
| 1733721300 | 1.1299999 | 0 | 0.00 | 1.135 | 1.1399999 | 1.115 | 72153 |
| 1733462100 | 1.1299999 | 0.02 | 1.80 | 1.11 | 1.1299999 | 1.11 | 72216 |
| 1733375700 | 1.11 | 0 | 0.00 | 1.12 | 1.12 | 1.11 | 1396 |
| 1733289300 | 1.11 | 0 | 0.00 | 1.12 | 1.12 | 1.11 | 49771 |
| 1733202900 | 1.11 | -0.01 | -0.45 | 1.115 | 1.125 | 1.11 | 70121 |
| 1733116500 | 1.115 | 0.01 | 0.90 | 1.095 | 1.12 | 1.09 | 61958 |
| 1732857300 | 1.105 | 0 | 0.00 | 1.105 | 1.105 | 1.105 | 10369 |
| 1732770900 | 1.105 | 0.02 | 1.84 | 1.09 | 1.11 | 1.09 | 188221 |
| 1732684500 | 1.085 | -0.02 | -1.36 | 1.105 | 1.11 | 1.08 | 230115 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
