News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.045 | -2.60115606936 | 1.73 | 1.755 | 1.655 | 383268 | 1.72169869 | DE |
| 4 | -0.045 | -2.60115606936 | 1.73 | 1.825 | 1.635 | 675170 | 1.73194741 | DE |
| 12 | 0.475 | 39.2561983471 | 1.21 | 1.825 | 1.21 | 746131 | 1.61280827 | DE |
| 26 | 0.82 | 94.7976878613 | 0.865 | 1.825 | 0.845 | 516722 | 1.41957108 | DE |
| 52 | 1.025 | 155.303030303 | 0.66 | 1.825 | 0.65 | 390146 | 1.20327923 | DE |
| 156 | 1.18 | 233.663366337 | 0.505 | 1.825 | 0.495 | 267434 | 0.90860752 | DE |
| 260 | 1.135 | 206.363636364 | 0.55 | 1.825 | 0.335 | 298754 | 0.72807232 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721369700 | 1.705 | -0.01 | -0.29 | 1.72 | 1.72 | 1.67 | 286771 |
| 1721283300 | 1.71 | -0.02 | -1.16 | 1.745 | 1.755 | 1.7 | 321644 |
| 1721196900 | 1.73 | 0 | 0.00 | 1.75 | 1.75 | 1.72 | 376040 |
| 1721110500 | 1.73 | 0 | 0.29 | 1.74 | 1.7525 | 1.71 | 470691 |
| 1721024100 | 1.725 | 0.01 | 0.58 | 1.73 | 1.74 | 1.7 | 461194 |
| 1720764900 | 1.715 | -0.04 | -2.00 | 1.755 | 1.7625 | 1.715 | 462444 |
| 1720678500 | 1.75 | 0 | 0.00 | 1.745 | 1.765 | 1.745 | 282139 |
| 1720592100 | 1.75 | -0.02 | -0.85 | 1.76 | 1.785 | 1.735 | 553601 |
| 1720505700 | 1.765 | 0.01 | 0.86 | 1.75 | 1.78 | 1.71 | 573861 |
| 1720419300 | 1.75 | 0 | 0.00 | 1.755 | 1.78 | 1.72 | 1126381 |
| 1720160100 | 1.75 | 0.07 | 4.17 | 1.74 | 1.7525 | 1.67 | 1318155 |
| 1720073700 | 1.68 | -0.03 | -1.47 | 1.7 | 1.705 | 1.67 | 521175 |
| 1719987300 | 1.705 | 0.02 | 1.19 | 1.73 | 1.74 | 1.7 | 536121 |
| 1719900900 | 1.685 | 0 | 0.00 | 1.705 | 1.73 | 1.66 | 1019640 |
| 1719814500 | 1.685 | -0.02 | -1.17 | 1.74 | 1.79 | 1.685 | 636984 |
| 1719555300 | 1.705 | 0.01 | 0.59 | 1.695 | 1.735 | 1.685 | 257951 |
| 1719468900 | 1.695 | -0.04 | -2.02 | 1.73 | 1.73 | 1.635 | 1297023 |
| 1719382500 | 1.73 | -0.07 | -3.89 | 1.805 | 1.825 | 1.73 | 674384 |
| 1719296100 | 1.8 | 0.07 | 4.05 | 1.73 | 1.81 | 1.73 | 1847217 |
| 1719209700 | 1.73 | -0.02 | -1.14 | 1.73 | 1.745 | 1.67 | 479984 |
| 1718950500 | 1.75 | 0.03 | 1.74 | 1.74 | 1.75 | 1.69 | 612875 |
| 1718864100 | 1.72 | 0.06 | 3.61 | 1.67 | 1.76 | 1.66 | 1693560 |
| 1718777700 | 1.66 | 0.1 | 6.07 | 1.57 | 1.67 | 1.565 | 1116438 |
| 1718691300 | 1.565 | 0.06 | 3.99 | 1.5049999 | 1.565 | 1.5049999 | 739753 |
| 1718604900 | 1.5049999 | -0.06 | -3.53 | 1.54 | 1.56 | 1.5 | 520310 |
| 1718345700 | 1.56 | 0.04 | 2.30 | 1.52 | 1.57 | 1.52 | 334038 |
| 1718259300 | 1.525 | -0.01 | -0.65 | 1.55 | 1.58 | 1.51 | 492198 |
| 1718172900 | 1.535 | -0.03 | -1.92 | 1.555 | 1.555 | 1.51 | 503931 |
| 1718086500 | 1.565 | -0.06 | -3.69 | 1.595 | 1.6 | 1.56 | 278705 |
| 1717740900 | 1.625 | -0.01 | -0.46 | 1.635 | 1.65 | 1.625 | 198771 |
| 1717654500 | 1.6325 | 0.02 | 1.08 | 1.615 | 1.635 | 1.595 | 238565 |
| 1717568100 | 1.615 | -0.02 | -0.92 | 1.645 | 1.67 | 1.575 | 601738 |
| 1717481700 | 1.6299999 | -0.04 | -2.40 | 1.665 | 1.665 | 1.6299999 | 423653 |
| 1717395300 | 1.67 | 0.06 | 3.73 | 1.6399999 | 1.675 | 1.6399999 | 831877 |
| 1717136100 | 1.61 | 0.08 | 4.89 | 1.53 | 1.625 | 1.5275 | 783202 |
| 1717049700 | 1.535 | 0.01 | 0.66 | 1.5049999 | 1.535 | 1.5049999 | 469991 |
| 1716963300 | 1.525 | -0.03 | -1.61 | 1.55 | 1.575 | 1.5149999 | 634912 |
| 1716876900 | 1.55 | -0.06 | -3.73 | 1.615 | 1.615 | 1.55 | 447949 |
| 1716790500 | 1.61 | 0 | 0.16 | 1.635 | 1.635 | 1.595 | 315631 |
| 1716531300 | 1.6075 | -0.05 | -2.87 | 1.645 | 1.645 | 1.59 | 378114 |
| 1716444900 | 1.655 | -0.02 | -0.90 | 1.6399999 | 1.665 | 1.615 | 896740 |
| 1716358500 | 1.67 | 0.11 | 6.71 | 1.59 | 1.695 | 1.59 | 1245518 |
| 1716272100 | 1.565 | 0.04 | 2.96 | 1.5149999 | 1.585 | 1.5149999 | 740511 |
| 1716185700 | 1.52 | -0.05 | -3.18 | 1.565 | 1.575 | 1.52 | 1698941 |
| 1715926500 | 1.57 | -0.03 | -1.57 | 1.6 | 1.6 | 1.57 | 288788 |
| 1715840100 | 1.595 | -0.05 | -2.74 | 1.65 | 1.67 | 1.59 | 729776 |
| 1715753700 | 1.6399999 | 0.07 | 4.46 | 1.58 | 1.655 | 1.58 | 768623 |
| 1715667300 | 1.57 | -0.03 | -1.88 | 1.61 | 1.61 | 1.56 | 621735 |
| 1715580900 | 1.6 | 0.11 | 7.38 | 1.53 | 1.645 | 1.5149999 | 2527180 |
| 1715321700 | 1.49 | 0.08 | 5.67 | 1.41 | 1.5 | 1.41 | 630988 |
| 1715235300 | 1.41 | -0.01 | -0.70 | 1.415 | 1.43 | 1.3899999 | 874509 |
| 1715148900 | 1.42 | -0.01 | -0.70 | 1.42 | 1.44 | 1.41 | 463956 |
| 1715062500 | 1.43 | -0.04 | -2.72 | 1.46 | 1.525 | 1.43 | 1487474 |
| 1714976100 | 1.47 | 0.25 | 20.00 | 1.5 | 1.51 | 1.41 | 3325568 |
| 1714716900 | 1.225 | 0 | 0.00 | 1.225 | 1.225 | 1.225 | 0 |
| 1714630500 | 1.225 | 0 | 0.00 | 1.225 | 1.225 | 1.225 | 0 |
| 1714544100 | 1.225 | -0.02 | -1.21 | 1.24 | 1.25 | 1.225 | 217606 |
| 1714457700 | 1.24 | 0.01 | 0.81 | 1.235 | 1.26 | 1.23 | 444577 |
| 1714371300 | 1.23 | 0.03 | 2.50 | 1.21 | 1.24 | 1.21 | 447373 |
| 1714112100 | 1.2 | -0.01 | -0.83 | 1.205 | 1.225 | 1.19 | 471332 |
| 1713939300 | 1.21 | 0.01 | 1.26 | 1.2 | 1.23 | 1.19 | 264852 |
| 1713852900 | 1.195 | 0.02 | 1.27 | 1.19 | 1.23 | 1.185 | 350417 |
| 1713766500 | 1.18 | -0.01 | -0.42 | 1.18 | 1.2 | 1.15 | 814256 |
| 1713507300 | 1.185 | 0.02 | 1.72 | 1.18 | 1.19 | 1.165 | 381131 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
