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 | -0.165 | -26.6129032258 | 0.62 | 0.64 | 0.455 | 64320 | 0.54276168 | DE |
| 4 | 0.025 | 5.81395348837 | 0.43 | 0.64 | 0.32 | 82672 | 0.43911955 | DE |
| 12 | -0.215 | -32.0895522388 | 0.67 | 0.72 | 0.32 | 54665 | 0.48451143 | DE |
| 26 | 0.05 | 12.3456790123 | 0.405 | 0.9 | 0.32 | 56426 | 0.49977521 | DE |
| 52 | -0.97 | -68.0701754386 | 1.425 | 1.475 | 0.32 | 50147 | 0.60037369 | DE |
| 156 | -1.495 | -76.6666666667 | 1.95 | 3.46 | 0.32 | 80822 | 1.781634 | DE |
| 260 | -2.245 | -83.1481481481 | 2.7 | 3.46 | 0.32 | 81464 | 1.81438826 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721283300 | 0.525 | 0.003 | 0.57 | 0.52 | 0.53 | 0.505 | 12221 |
| 1721196900 | 0.522 | 0.0045 | 0.87 | 0.525 | 0.54 | 0.51 | 81393 |
| 1721110500 | 0.5175 | 0.0125 | 2.48 | 0.5 | 0.5175 | 0.5 | 16122 |
| 1721024100 | 0.505 | 0 | 0.00 | 0.535 | 0.535 | 0.505 | 27977 |
| 1720764900 | 0.505 | -0.075 | -12.93 | 0.54 | 0.55 | 0.505 | 55321 |
| 1720678500 | 0.58 | -0.015 | -2.52 | 0.62 | 0.64 | 0.54 | 140785 |
| 1720592100 | 0.595 | 0.105 | 21.43 | 0.49 | 0.62 | 0.475 | 196812 |
| 1720505700 | 0.49 | -0.0025 | -0.51 | 0.445 | 0.515 | 0.44 | 27726 |
| 1720419300 | 0.4925 | 0.0875 | 21.60 | 0.4099999 | 0.545 | 0.4099999 | 73963 |
| 1720160100 | 0.405 | -0.017 | -4.03 | 0.42 | 0.445 | 0.4 | 15049 |
| 1720073700 | 0.422 | -0.023 | -5.17 | 0.435 | 0.435 | 0.4 | 40782 |
| 1719987300 | 0.445 | 0.085 | 23.61 | 0.37 | 0.45 | 0.37 | 52201 |
| 1719900900 | 0.36 | -0.03 | -7.69 | 0.39 | 0.425 | 0.36 | 34970 |
| 1719814500 | 0.39 | 0.06 | 18.18 | 0.325 | 0.415 | 0.325 | 83856 |
| 1719555300 | 0.33 | 0 | 0.00 | 0.34 | 0.3449999 | 0.325 | 214677 |
| 1719468900 | 0.33 | -0.015 | -4.35 | 0.34 | 0.3449999 | 0.32 | 98155 |
| 1719382500 | 0.3449999 | -0.015 | -4.17 | 0.36 | 0.372 | 0.34 | 75511 |
| 1719296100 | 0.36 | -0.015 | -4.00 | 0.37 | 0.385 | 0.35 | 203459 |
| 1719209700 | 0.375 | -0.065 | -14.77 | 0.425 | 0.43 | 0.365 | 68107 |
| 1718950500 | 0.44 | 0 | 0.00 | 0.43 | 0.46 | 0.43 | 28677 |
| 1718864100 | 0.44 | 0.025 | 6.02 | 0.43 | 0.49 | 0.425 | 117887 |
| 1718777700 | 0.415 | 0.03 | 7.79 | 0.38 | 0.415 | 0.35 | 79233 |
| 1718691300 | 0.385 | -0.025 | -6.10 | 0.405 | 0.4099999 | 0.38 | 66132 |
| 1718604900 | 0.4099999 | 0 | 0.00 | 0.415 | 0.43 | 0.405 | 22418 |
| 1718345700 | 0.4099999 | -0.01 | -2.38 | 0.43 | 0.43 | 0.39 | 27303 |
| 1718259300 | 0.42 | -0.04 | -8.70 | 0.45 | 0.465 | 0.4099999 | 130333 |
| 1718172900 | 0.46 | 0.03 | 6.98 | 0.42 | 0.47 | 0.42 | 44588 |
| 1718086500 | 0.43 | -0.045 | -9.47 | 0.46 | 0.485 | 0.42 | 87696 |
| 1717740900 | 0.475 | -0.015 | -3.06 | 0.485 | 0.485 | 0.465 | 39183 |
| 1717654500 | 0.49 | 0.005 | 1.03 | 0.46 | 0.51 | 0.46 | 30234 |
| 1717568100 | 0.485 | 0.005 | 1.04 | 0.47 | 0.485 | 0.45 | 42490 |
| 1717481700 | 0.48 | -0.005 | -1.03 | 0.485 | 0.495 | 0.47 | 15574 |
| 1717395300 | 0.485 | -0.02 | -3.96 | 0.505 | 0.505 | 0.46 | 24460 |
| 1717136100 | 0.505 | -0.055 | -9.82 | 0.55 | 0.55 | 0.505 | 31291 |
| 1717049700 | 0.56 | 0.04 | 7.69 | 0.53 | 0.56 | 0.505 | 59956 |
| 1716963300 | 0.52 | -0.04 | -7.14 | 0.55 | 0.555 | 0.52 | 73801 |
| 1716876900 | 0.56 | -0.01 | -1.75 | 0.575 | 0.575 | 0.555 | 9125 |
| 1716790500 | 0.5699999 | -0.005 | -0.87 | 0.5699999 | 0.575 | 0.56 | 21529 |
| 1716531300 | 0.575 | 0 | 0.00 | 0.575 | 0.595 | 0.5649999 | 13931 |
| 1716444900 | 0.575 | -0.0175 | -2.95 | 0.575 | 0.575 | 0.575 | 3429 |
| 1716358500 | 0.5925 | 0.0225001 | 3.95 | 0.585 | 0.5925 | 0.585 | 6196 |
| 1716272100 | 0.5699999 | -0.01 | -1.72 | 0.575 | 0.575 | 0.5649999 | 13681 |
| 1716185700 | 0.58 | 0.0100001 | 1.75 | 0.5699999 | 0.61 | 0.5699999 | 21753 |
| 1715926500 | 0.5699999 | -0.03 | -5.00 | 0.585 | 0.59 | 0.5699999 | 11807 |
| 1715840100 | 0.6 | 0.025 | 4.35 | 0.5649999 | 0.61 | 0.5649999 | 25153 |
| 1715753700 | 0.575 | -0.03 | -4.96 | 0.615 | 0.615 | 0.5649999 | 45690 |
| 1715667300 | 0.605 | 0.01 | 1.68 | 0.585 | 0.655 | 0.585 | 43425 |
| 1715580900 | 0.595 | -0.035 | -5.56 | 0.61 | 0.61 | 0.59 | 43687 |
| 1715321700 | 0.63 | -0.02 | -3.08 | 0.65 | 0.665 | 0.59 | 51682 |
| 1715235300 | 0.65 | 0.02 | 3.17 | 0.66 | 0.66 | 0.625 | 3622 |
| 1715148900 | 0.63 | -0.025 | -3.82 | 0.685 | 0.685 | 0.625 | 44967 |
| 1715062500 | 0.655 | 0.07 | 11.97 | 0.6 | 0.675 | 0.585 | 125435 |
| 1714976100 | 0.585 | -0.02 | -3.31 | 0.59 | 0.62 | 0.5699999 | 16603 |
| 1714716900 | 0.605 | 0.02 | 3.42 | 0.58 | 0.61 | 0.535 | 68922 |
| 1714630500 | 0.585 | -0.095 | -13.97 | 0.635 | 0.64 | 0.58 | 90587 |
| 1714544100 | 0.68 | 0 | 0.00 | 0.66 | 0.68 | 0.65 | 19415 |
| 1714457700 | 0.68 | 0.01 | 1.49 | 0.68 | 0.6899999 | 0.66 | 5742 |
| 1714371300 | 0.67 | -0.05 | -6.94 | 0.7 | 0.705 | 0.665 | 35579 |
| 1714112100 | 0.72 | 0.055 | 8.27 | 0.67 | 0.72 | 0.67 | 20477 |
| 1713939300 | 0.665 | 0.015 | 2.31 | 0.655 | 0.675 | 0.655 | 8597 |
| 1713852900 | 0.65 | 0.01 | 1.56 | 0.65 | 0.67 | 0.63 | 50492 |
| 1713766500 | 0.64 | -0.05 | -7.25 | 0.66 | 0.67 | 0.64 | 20331 |
| 1713507300 | 0.6899999 | -0.035 | -4.83 | 0.77 | 0.77 | 0.665 | 43106 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
