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 | 0.125 | 14.2857142857 | 0.875 | 1.02 | 0.875 | 14385 | 0.97698561 | DE |
| 4 | 0.235 | 30.7189542484 | 0.765 | 1.02 | 0.75 | 23073 | 0.82623277 | DE |
| 12 | 0.41 | 69.4915254237 | 0.59 | 1.02 | 0.53 | 31656 | 0.74183963 | DE |
| 26 | 0.4 | 66.6666666667 | 0.6 | 1.02 | 0.475 | 73706 | 0.55991562 | DE |
| 52 | 0.48 | 92.3076923077 | 0.52 | 1.02 | 0.475 | 52135 | 0.55526399 | DE |
| 156 | 0.48 | 92.3076923077 | 0.52 | 1.02 | 0.475 | 52135 | 0.55526399 | DE |
| 260 | 0.48 | 92.3076923077 | 0.52 | 1.02 | 0.475 | 52135 | 0.55526399 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729228500 | 1 | 0 | 0.00 | 1 | 1.02 | 1 | 18500 |
| 1729142100 | 1 | -0.01 | -0.99 | 1 | 1 | 1 | 1000 |
| 1729055700 | 1.01 | 0 | 0.00 | 1.0149999 | 1.0149999 | 1.01 | 1513 |
| 1728969300 | 1.01 | 0.03 | 3.06 | 1 | 1.02 | 0.995 | 21262 |
| 1728882900 | 0.98 | 0.08 | 8.89 | 0.95 | 0.98 | 0.945 | 36377 |
| 1728623700 | 0.9 | -0.02 | -2.17 | 0.895 | 0.9 | 0.895 | 6684 |
| 1728537300 | 0.92 | 0.055 | 6.36 | 0.875 | 0.92 | 0.875 | 6089 |
| 1728450900 | 0.865 | 0.005 | 0.58 | 0.875 | 0.875 | 0.865 | 10000 |
| 1728364500 | 0.86 | 0.01 | 1.18 | 0.855 | 0.86 | 0.85 | 55800 |
| 1728278100 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 4367 |
| 1728022500 | 0.85 | 0.05 | 6.25 | 0.85 | 0.85 | 0.85 | 1243 |
| 1727936100 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1727849700 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 3880 |
| 1727763300 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.79 | 22420 |
| 1727676900 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 44190 |
| 1727417700 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 30900 |
| 1727331300 | 0.8 | 0.04 | 5.26 | 0.79 | 0.8 | 0.79 | 9000 |
| 1727244900 | 0.76 | -0.04 | -5.00 | 0.8 | 0.8 | 0.76 | 100853 |
| 1727158500 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 10000 |
| 1727072100 | 0.8 | 0.05 | 6.67 | 0.8 | 0.8 | 0.8 | 40700 |
| 1726812900 | 0.75 | -0.01 | -1.32 | 0.76 | 0.76 | 0.75 | 15000 |
| 1726726500 | 0.76 | -0.02 | -2.56 | 0.765 | 0.765 | 0.76 | 18103 |
| 1726640100 | 0.78 | 0.01 | 1.30 | 0.78 | 0.78 | 0.78 | 20000 |
| 1726553700 | 0.77 | 0.01 | 1.32 | 0.8 | 0.8 | 0.77 | 126845 |
| 1726467300 | 0.76 | -0.055 | -6.75 | 0.8 | 0.8 | 0.76 | 28833 |
| 1726208100 | 0.8149999 | 0.0649999 | 8.67 | 0.8 | 0.8149999 | 0.8 | 26731 |
| 1726121700 | 0.75 | -0.065 | -7.98 | 0.8 | 0.8 | 0.75 | 15220 |
| 1726035300 | 0.8149999 | 0 | 0.00 | 0.8149999 | 0.8149999 | 0.8149999 | 0 |
| 1725948900 | 0.8149999 | -0.005 | -0.61 | 0.825 | 0.825 | 0.8149999 | 14632 |
| 1725862500 | 0.8199999 | 0 | 0.00 | 0.84 | 0.84 | 0.8199999 | 19024 |
| 1725603300 | 0.8199999 | 0.0199999 | 2.50 | 0.805 | 0.825 | 0.8 | 36500 |
| 1725516900 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.795 | 130696 |
| 1725430500 | 0.8 | 0.005 | 0.63 | 0.795 | 0.8 | 0.79 | 54731 |
| 1725344100 | 0.795 | -0.005 | -0.63 | 0.7775 | 0.795 | 0.7775 | 6000 |
| 1725257700 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.795 | 51895 |
| 1724998500 | 0.8 | 0.045 | 5.96 | 0.76 | 0.805 | 0.76 | 45235 |
| 1724912100 | 0.755 | 0 | 0.00 | 0.755 | 0.755 | 0.755 | 0 |
| 1724825700 | 0.755 | -0.095 | -11.18 | 0.875 | 0.875 | 0.755 | 6291 |
| 1724739300 | 0.85 | 0.05 | 6.25 | 0.83 | 0.85 | 0.83 | 9965 |
| 1724652900 | 0.8 | 0.05 | 6.67 | 0.8 | 0.8 | 0.8 | 4000 |
| 1724393700 | 0.75 | 0.03 | 4.17 | 0.75 | 0.85 | 0.75 | 97121 |
| 1724307300 | 0.72 | 0.02 | 2.86 | 0.7 | 0.72 | 0.7 | 10000 |
| 1724220900 | 0.7 | 0.03 | 4.48 | 0.68 | 0.7 | 0.6625 | 23997 |
| 1724134500 | 0.67 | 0.055 | 8.94 | 0.65 | 0.67 | 0.65 | 14990 |
| 1724048100 | 0.615 | 0 | 0.00 | 0.615 | 0.615 | 0.615 | 0 |
| 1723788900 | 0.615 | 0 | 0.00 | 0.615 | 0.615 | 0.615 | 0 |
| 1723702500 | 0.615 | 0.01 | 1.65 | 0.6 | 0.615 | 0.6 | 19632 |
| 1723616100 | 0.605 | 0.0350001 | 6.14 | 0.59 | 0.605 | 0.585 | 46600 |
| 1723529700 | 0.5699999 | 0.0249999 | 4.59 | 0.575 | 0.575 | 0.5699999 | 12007 |
| 1723443300 | 0.545 | 0 | 0.00 | 0.545 | 0.545 | 0.545 | 0 |
| 1723184100 | 0.545 | 0 | 0.00 | 0.545 | 0.545 | 0.545 | 0 |
| 1723097700 | 0.545 | -0.015 | -2.68 | 0.56 | 0.56 | 0.545 | 7303 |
| 1723011300 | 0.56 | 0.03 | 5.66 | 0.54 | 0.56 | 0.54 | 17000 |
| 1722924900 | 0.53 | -0.12 | -18.46 | 0.655 | 0.655 | 0.53 | 135185 |
| 1722838500 | 0.65 | 0.02 | 3.17 | 0.65 | 0.68 | 0.65 | 11696 |
| 1722579300 | 0.63 | 0.03 | 5.00 | 0.65 | 0.65 | 0.63 | 9715 |
| 1722492900 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1722406500 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 14000 |
| 1722320100 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1722233700 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 10333 |
| 1721974500 | 0.6 | 0.02 | 3.45 | 0.59 | 0.6 | 0.59 | 116661 |
| 1721888100 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1721801700 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 4804 |
| 1721715300 | 0.58 | 0.0100001 | 1.75 | 0.5699999 | 0.58 | 0.5699999 | 11195 |
| 1721628900 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 5027 |
| 1721369700 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
