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 | -1.11940298507 | 1.34 | 1.4 | 1.28 | 117017 | 1.33310987 | DE |
| 4 | -0.17 | -11.3712374582 | 1.495 | 1.515 | 1.225 | 141166 | 1.35164854 | DE |
| 12 | -0.005 | -0.375939849624 | 1.33 | 1.64 | 1.225 | 182420 | 1.40055796 | DE |
| 26 | 0.24 | 22.1198156682 | 1.085 | 1.64 | 1.0575 | 279083 | 1.27586688 | DE |
| 52 | 0.205 | 18.3035714286 | 1.12 | 1.64 | 0.925 | 325922 | 1.13749845 | DE |
| 156 | -0.555 | -29.5212765957 | 1.88 | 2.14 | 0.925 | 325439 | 1.25310553 | DE |
| 260 | -0.555 | -29.5212765957 | 1.88 | 2.14 | 0.925 | 325439 | 1.25310553 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737695700 | 1.325 | 0 | 0.00 | 1.335 | 1.345 | 1.29 | 335583 |
| 1737609300 | 1.325 | -0.01 | -0.75 | 1.315 | 1.355 | 1.31 | 89290 |
| 1737522900 | 1.335 | 0.02 | 1.91 | 1.3 | 1.35 | 1.285 | 208729 |
| 1737436500 | 1.31 | 0 | 0.00 | 1.305 | 1.335 | 1.28 | 81091 |
| 1737350100 | 1.31 | -0.04 | -2.60 | 1.35 | 1.355 | 1.305 | 58036 |
| 1737090900 | 1.345 | 0 | 0.00 | 1.375 | 1.4 | 1.3 | 114039 |
| 1737004500 | 1.345 | 0.02 | 1.32 | 1.34 | 1.385 | 1.305 | 123190 |
| 1736918100 | 1.3274999 | 0.05 | 3.71 | 1.245 | 1.33 | 1.245 | 152113 |
| 1736831700 | 1.28 | 0.04 | 3.23 | 1.28 | 1.29 | 1.225 | 256374 |
| 1736745300 | 1.24 | -0.09 | -6.42 | 1.31 | 1.31 | 1.225 | 292256 |
| 1736486100 | 1.325 | -0.03 | -1.85 | 1.34 | 1.35 | 1.3174999 | 183202 |
| 1736399700 | 1.35 | -0.04 | -2.88 | 1.385 | 1.4 | 1.31 | 283211 |
| 1736313300 | 1.3899999 | -0 | -0.18 | 1.37 | 1.3899999 | 1.35 | 87082 |
| 1736226900 | 1.3925 | -0.05 | -3.30 | 1.455 | 1.455 | 1.375 | 233569 |
| 1736140500 | 1.44 | -0.02 | -1.37 | 1.47 | 1.47 | 1.425 | 95351 |
| 1735881300 | 1.46 | -0.01 | -0.68 | 1.475 | 1.485 | 1.455 | 63257 |
| 1735794900 | 1.47 | -0.02 | -1.34 | 1.5149999 | 1.5149999 | 1.47 | 83841 |
| 1735617660 | 1.49 | -0.02 | -1.00 | 1.5075 | 1.5149999 | 1.485 | 51697 |
| 1735535700 | 1.5049999 | 0.02 | 1.69 | 1.485 | 1.51 | 1.465 | 132207 |
| 1735276500 | 1.48 | -0.02 | -1.33 | 1.495 | 1.5 | 1.455 | 41751 |
| 1735014060 | 1.5 | 0 | 0.33 | 1.49 | 1.5 | 1.43 | 119500 |
| 1734930900 | 1.495 | 0 | 0.17 | 1.56 | 1.56 | 1.455 | 101536 |
| 1734671700 | 1.4925 | -0.07 | -4.63 | 1.55 | 1.55 | 1.46 | 210810 |
| 1734585300 | 1.565 | -0.06 | -3.40 | 1.57 | 1.61 | 1.52 | 174891 |
| 1734498900 | 1.62 | 0.12 | 7.64 | 1.51 | 1.6399999 | 1.495 | 463073 |
| 1734412500 | 1.5049999 | -0.04 | -2.59 | 1.555 | 1.555 | 1.49 | 208412 |
| 1734326100 | 1.545 | -0.01 | -0.64 | 1.57 | 1.57 | 1.525 | 63218 |
| 1734066900 | 1.555 | -0.01 | -0.32 | 1.54 | 1.57 | 1.525 | 161812 |
| 1733980500 | 1.56 | 0 | 0.00 | 1.565 | 1.59 | 1.54 | 47057 |
| 1733894100 | 1.56 | 0 | 0.00 | 1.565 | 1.595 | 1.56 | 118031 |
| 1733807700 | 1.56 | -0.02 | -1.27 | 1.57 | 1.62 | 1.555 | 362591 |
| 1733721300 | 1.58 | 0.05 | 2.93 | 1.585 | 1.585 | 1.55 | 306524 |
| 1733462100 | 1.535 | -0.01 | -0.32 | 1.535 | 1.565 | 1.52 | 262468 |
| 1733375700 | 1.54 | 0.04 | 2.67 | 1.52 | 1.55 | 1.5149999 | 291263 |
| 1733289300 | 1.5 | 0.09 | 6.01 | 1.43 | 1.5 | 1.43 | 386697 |
| 1733202900 | 1.415 | -0.01 | -0.53 | 1.445 | 1.445 | 1.41 | 245868 |
| 1733116500 | 1.4225 | 0.05 | 3.45 | 1.385 | 1.435 | 1.3799999 | 390690 |
| 1732857300 | 1.375 | 0.05 | 4.17 | 1.325 | 1.375 | 1.325 | 264884 |
| 1732770900 | 1.32 | 0.01 | 0.76 | 1.3 | 1.335 | 1.295 | 276809 |
| 1732684500 | 1.31 | -0.03 | -1.87 | 1.315 | 1.325 | 1.3 | 71197 |
| 1732598100 | 1.335 | 0.03 | 2.10 | 1.31 | 1.335 | 1.28 | 403481 |
| 1732511700 | 1.3075 | -0.01 | -0.95 | 1.32 | 1.32 | 1.28 | 279505 |
| 1732252500 | 1.32 | 0.04 | 3.13 | 1.25 | 1.35 | 1.25 | 420683 |
| 1732166100 | 1.28 | 0 | 0.00 | 1.2649999 | 1.285 | 1.2549999 | 158490 |
| 1732079700 | 1.28 | -0.02 | -1.16 | 1.29 | 1.29 | 1.26 | 69483 |
| 1731993300 | 1.295 | 0.02 | 1.57 | 1.2649999 | 1.3 | 1.2649999 | 89011 |
| 1731906900 | 1.275 | -0.01 | -0.39 | 1.275 | 1.295 | 1.27 | 64016 |
| 1731647700 | 1.28 | -0.01 | -0.39 | 1.345 | 1.345 | 1.27 | 39803 |
| 1731561300 | 1.285 | 0 | 0.00 | 1.305 | 1.305 | 1.24 | 120083 |
| 1731474900 | 1.285 | -0.06 | -4.10 | 1.345 | 1.345 | 1.275 | 68054 |
| 1731388500 | 1.34 | 0.04 | 2.68 | 1.29 | 1.35 | 1.285 | 165698 |
| 1731302100 | 1.305 | 0.03 | 2.35 | 1.275 | 1.3075 | 1.275 | 273918 |
| 1731042900 | 1.275 | -0.03 | -1.92 | 1.3 | 1.31 | 1.275 | 82113 |
| 1730956500 | 1.3 | 0.02 | 1.56 | 1.28 | 1.31 | 1.2649999 | 273063 |
| 1730870100 | 1.28 | 0.04 | 3.23 | 1.25 | 1.2825 | 1.25 | 137287 |
| 1730783700 | 1.24 | -0.04 | -2.94 | 1.24 | 1.2725 | 1.24 | 116083 |
| 1730697300 | 1.2775 | 0 | 0.20 | 1.28 | 1.28 | 1.235 | 223426 |
| 1730438100 | 1.275 | -0.03 | -1.92 | 1.285 | 1.29 | 1.27 | 149531 |
| 1730351700 | 1.3 | -0.02 | -1.52 | 1.33 | 1.33 | 1.275 | 195884 |
| 1730265300 | 1.32 | -0.02 | -1.12 | 1.33 | 1.335 | 1.31 | 31461 |
| 1730178900 | 1.335 | -0.01 | -0.74 | 1.345 | 1.36 | 1.325 | 153253 |
| 1730092500 | 1.345 | 0.01 | 1.13 | 1.33 | 1.345 | 1.315 | 117910 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
