News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.333333333333 | 3 | 3.08 | 2.92 | 636878 | 3.00299076 | DE |
| 4 | -0.21 | -6.5625 | 3.2 | 3.21 | 2.91 | 809111 | 3.00134463 | DE |
| 12 | -0.12 | -3.85852090032 | 3.11 | 3.34 | 2.81 | 992407 | 3.11307743 | DE |
| 26 | -0.93 | -23.7244897959 | 3.92 | 3.995 | 2.56 | 1258572 | 3.14584216 | DE |
| 52 | -1.03 | -25.6218905473 | 4.02 | 4.22 | 2.56 | 1412317 | 3.31253593 | DE |
| 156 | 1.86 | 164.601769912 | 1.13 | 4.22 | 1.04 | 1624944 | 2.90111015 | DE |
| 260 | 1.9 | 174.311926606 | 1.09 | 4.22 | 0.5 | 1138872 | 2.62000287 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736486100 | 2.99 | 0 | 0.00 | 2.97 | 3.0099999 | 2.965 | 334801 |
| 1736399700 | 2.99 | -0.02 | -0.66 | 3.02 | 3.0299999 | 2.95 | 963410 |
| 1736313300 | 3.0099999 | 0.07 | 2.56 | 2.92 | 3.04 | 2.92 | 1019360 |
| 1736226900 | 2.935 | -0.12 | -3.77 | 3.04 | 3.08 | 2.92 | 535378 |
| 1736140500 | 3.05 | 0.05 | 1.67 | 3 | 3.05 | 2.99 | 682594 |
| 1735881300 | 3 | 0 | 0.00 | 3 | 3.04 | 2.99 | 289894 |
| 1735794900 | 3 | -0.01 | -0.33 | 3 | 3.02 | 2.94 | 657162 |
| 1735617660 | 3.0099999 | 0.03 | 1.01 | 2.98 | 3.0099999 | 2.96 | 520129 |
| 1735535700 | 2.98 | 0.01 | 0.34 | 2.97 | 2.99 | 2.93 | 547169 |
| 1735276500 | 2.97 | -0.02 | -0.67 | 2.99 | 3.0099999 | 2.93 | 710994 |
| 1735014060 | 2.99 | 0.02 | 0.67 | 3.04 | 3.04 | 2.96 | 127351 |
| 1734930900 | 2.97 | 0.01 | 0.34 | 3.04 | 3.04 | 2.94 | 537003 |
| 1734671700 | 2.96 | 0.01 | 0.34 | 2.96 | 3.015 | 2.93 | 1692670 |
| 1734585300 | 2.95 | -0.05 | -1.67 | 2.95 | 2.98 | 2.91 | 2247061 |
| 1734498900 | 3 | -0.05 | -1.64 | 3.0299999 | 3.07 | 2.99 | 1041338 |
| 1734412500 | 3.05 | -0.02 | -0.65 | 3.08 | 3.09 | 3.035 | 1093224 |
| 1734326100 | 3.07 | 0.02 | 0.66 | 3.07 | 3.095 | 3.0299999 | 1026550 |
| 1734066900 | 3.05 | -0.11 | -3.48 | 3.1 | 3.14 | 3.05 | 521407 |
| 1733980500 | 3.16 | -0.02 | -0.63 | 3.2 | 3.21 | 3.13 | 505605 |
| 1733894100 | 3.18 | 0 | 0.00 | 3.18 | 3.21 | 3.18 | 560308 |
| 1733807700 | 3.18 | 0.04 | 1.27 | 3.18 | 3.21 | 3.15 | 648922 |
| 1733721300 | 3.14 | -0.1 | -3.09 | 3.21 | 3.22 | 3.125 | 887959 |
| 1733462100 | 3.24 | -0.02 | -0.61 | 3.24 | 3.25 | 3.21 | 518484 |
| 1733375700 | 3.2599999 | -0.01 | -0.31 | 3.27 | 3.32 | 3.24 | 1720384 |
| 1733289300 | 3.27 | 0.05 | 1.55 | 3.22 | 3.29 | 3.21 | 1105407 |
| 1733202900 | 3.22 | -0.03 | -0.92 | 3.2799999 | 3.285 | 3.21 | 918498 |
| 1733116500 | 3.25 | -0.06 | -1.81 | 3.31 | 3.34 | 3.24 | 697834 |
| 1732857300 | 3.31 | -0.01 | -0.30 | 3.27 | 3.31 | 3.23 | 866778 |
| 1732770900 | 3.32 | 0.05 | 1.53 | 3.3 | 3.34 | 3.27 | 1526092 |
| 1732684500 | 3.27 | 0.03 | 0.93 | 3.2599999 | 3.3 | 3.24 | 1003766 |
| 1732598100 | 3.24 | 0.11 | 3.51 | 3.17 | 3.2599999 | 3.14 | 1348926 |
| 1732511700 | 3.13 | 0.01 | 0.32 | 3.15 | 3.175 | 3.12 | 1231139 |
| 1732252500 | 3.12 | 0.07 | 2.30 | 3.12 | 3.17 | 3.11 | 804332 |
| 1732166100 | 3.05 | -0.04 | -1.29 | 3.12 | 3.14 | 3.04 | 1099074 |
| 1732079700 | 3.09 | -0.07 | -2.22 | 3.12 | 3.16 | 3.04 | 989953 |
| 1731993300 | 3.16 | 0 | 0.00 | 3.16 | 3.17 | 3.1 | 645034 |
| 1731906900 | 3.16 | 0.08 | 2.60 | 3.12 | 3.17 | 3.08 | 606659 |
| 1731647700 | 3.08 | 0.03 | 0.98 | 3.12 | 3.14 | 3.065 | 736494 |
| 1731561300 | 3.05 | -0.09 | -2.87 | 3.1 | 3.15 | 3.0099999 | 1123927 |
| 1731474900 | 3.14 | -0.08 | -2.48 | 3.16 | 3.2 | 3.125 | 2111965 |
| 1731388500 | 3.22 | 0.03 | 0.94 | 3.22 | 3.245 | 3.17 | 1171973 |
| 1731302100 | 3.19 | -0.01 | -0.31 | 3.17 | 3.22 | 3.13 | 995284 |
| 1731042900 | 3.2 | -0.02 | -0.62 | 3.2799999 | 3.3 | 3.19 | 658108 |
| 1730956500 | 3.22 | 0.1 | 3.21 | 3.21 | 3.24 | 3.12 | 880286 |
| 1730870100 | 3.12 | 0.05 | 1.63 | 3.15 | 3.17 | 3.07 | 1040462 |
| 1730783700 | 3.07 | -0.05 | -1.60 | 3.13 | 3.14 | 3.06 | 613192 |
| 1730697300 | 3.12 | -0.09 | -2.80 | 3.23 | 3.24 | 3.12 | 553017 |
| 1730438100 | 3.21 | 0.08 | 2.56 | 3.12 | 3.2799999 | 3.11 | 1846967 |
| 1730351700 | 3.13 | -0.01 | -0.32 | 3.14 | 3.17 | 3.11 | 837014 |
| 1730265300 | 3.14 | -0.04 | -1.26 | 3.22 | 3.22 | 3.125 | 1928935 |
| 1730178900 | 3.18 | -0.03 | -0.93 | 3.23 | 3.23 | 3.15 | 1060582 |
| 1730092500 | 3.21 | 0.07 | 2.23 | 3.16 | 3.23 | 3.145 | 1099455 |
| 1729833300 | 3.14 | 0.06 | 1.95 | 3.1 | 3.16 | 3.08 | 1121176 |
| 1729746900 | 3.08 | 0.01 | 0.33 | 3.05 | 3.1 | 3.0299999 | 1355152 |
| 1729660500 | 3.07 | 0.05 | 1.66 | 3.04 | 3.175 | 3.04 | 1798994 |
| 1729574100 | 3.02 | 0.1 | 3.42 | 2.83 | 3.05 | 2.81 | 1883666 |
| 1729487700 | 2.92 | 0.03 | 1.04 | 2.94 | 2.95 | 2.88 | 962062 |
| 1729228500 | 2.89 | -0.09 | -2.86 | 2.95 | 2.98 | 2.89 | 879441 |
| 1729142100 | 2.975 | -0.12 | -3.72 | 3.11 | 3.11 | 2.97 | 974614 |
| 1729055700 | 3.09 | -0.06 | -1.90 | 3.1 | 3.12 | 3.075 | 493816 |
| 1728969300 | 3.15 | -0.02 | -0.63 | 3.15 | 3.17 | 3.12 | 626786 |
| 1728882900 | 3.17 | 0.05 | 1.60 | 3.12 | 3.19 | 3.06 | 897729 |
| 1728623700 | 3.12 | -0.02 | -0.64 | 3.09 | 3.1349999 | 3.085 | 587144 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
