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 | -9.09090909091 | 0.165 | 0.17 | 0.11 | 218238 | 0.14045256 | DE |
| 4 | -0.045 | -23.0769230769 | 0.195 | 0.2 | 0.11 | 314079 | 0.16765112 | DE |
| 12 | -0.19 | -55.8823529412 | 0.34 | 0.34 | 0.11 | 485534 | 0.23959231 | DE |
| 26 | -0.03 | -16.6666666667 | 0.18 | 0.34 | 0.11 | 475945 | 0.2293356 | DE |
| 52 | 0.01 | 7.14285714286 | 0.14 | 0.34 | 0.099 | 433543 | 0.19811591 | DE |
| 156 | -0.07 | -31.8181818182 | 0.22 | 0.34 | 0.094 | 303147 | 0.18780369 | DE |
| 260 | -0.07 | -31.8181818182 | 0.22 | 0.34 | 0.094 | 303147 | 0.18780369 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734671700 | 0.15 | 0.01 | 7.14 | 0.135 | 0.155 | 0.135 | 147886 |
| 1734585300 | 0.14 | -0.01 | -6.67 | 0.14 | 0.145 | 0.135 | 424984 |
| 1734498900 | 0.15 | 0.02 | 15.38 | 0.14 | 0.155 | 0.14 | 371017 |
| 1734412500 | 0.13 | 0 | 0.00 | 0.13 | 0.135 | 0.11 | 310704 |
| 1734326100 | 0.13 | -0.025 | -16.13 | 0.15 | 0.15 | 0.13 | 224371 |
| 1734066900 | 0.155 | 0.005 | 3.33 | 0.155 | 0.155 | 0.15 | 56683 |
| 1733980500 | 0.15 | -0.02 | -11.76 | 0.165 | 0.17 | 0.15 | 128416 |
| 1733894100 | 0.17 | -0.005 | -2.86 | 0.17 | 0.17 | 0.17 | 88333 |
| 1733807700 | 0.175 | 0 | 0.00 | 0.1775 | 0.1775 | 0.165 | 150956 |
| 1733721300 | 0.175 | 0.02 | 12.90 | 0.16 | 0.175 | 0.155 | 221293 |
| 1733462100 | 0.155 | -0.01 | -6.06 | 0.175 | 0.175 | 0.15 | 255320 |
| 1733375700 | 0.165 | 0 | 0.00 | 0.165 | 0.165 | 0.165 | 0 |
| 1733289300 | 0.165 | -0.005 | -2.94 | 0.165 | 0.18 | 0.165 | 215174 |
| 1733202900 | 0.17 | 0 | 0.00 | 0.165 | 0.175 | 0.15 | 732751 |
| 1733116500 | 0.17 | -0.01 | -5.56 | 0.18 | 0.185 | 0.165 | 419984 |
| 1732857300 | 0.18 | 0.02 | 12.50 | 0.165 | 0.185 | 0.16 | 555301 |
| 1732770900 | 0.16 | -0.015 | -8.57 | 0.17 | 0.17 | 0.145 | 763363 |
| 1732684500 | 0.175 | -0.02 | -10.26 | 0.195 | 0.195 | 0.16 | 444083 |
| 1732598100 | 0.195 | 0.005 | 2.63 | 0.19 | 0.195 | 0.185 | 321692 |
| 1732511700 | 0.19 | 0.005 | 2.70 | 0.185 | 0.2 | 0.185 | 489933 |
| 1732252500 | 0.185 | -0.01 | -5.13 | 0.19 | 0.19 | 0.18 | 216464 |
| 1732166100 | 0.195 | 0 | 0.00 | 0.195 | 0.195 | 0.195 | 1667 |
| 1732079700 | 0.195 | -0.025 | -11.36 | 0.22 | 0.22 | 0.1925 | 676799 |
| 1731993300 | 0.22 | 0.01 | 4.76 | 0.215 | 0.22 | 0.215 | 579877 |
| 1731906900 | 0.21 | 0.01 | 5.00 | 0.2 | 0.21 | 0.195 | 471310 |
| 1731647700 | 0.2 | -0.01 | -4.76 | 0.22 | 0.22 | 0.1975 | 452362 |
| 1731561300 | 0.21 | 0.01 | 5.00 | 0.2 | 0.21 | 0.19 | 271313 |
| 1731474900 | 0.2 | -0.01 | -4.76 | 0.2049999 | 0.225 | 0.2 | 271732 |
| 1731388500 | 0.21 | -0.02 | -8.70 | 0.22 | 0.22 | 0.195 | 2286148 |
| 1731302100 | 0.23 | -0.05 | -17.86 | 0.23 | 0.25 | 0.225 | 2846321 |
| 1731042900 | 0.28 | 0.025 | 9.80 | 0.28 | 0.2849999 | 0.255 | 121532 |
| 1730956500 | 0.255 | -0.025 | -8.93 | 0.28 | 0.28 | 0.255 | 379046 |
| 1730870100 | 0.28 | 0.005 | 1.82 | 0.2849999 | 0.29 | 0.28 | 11445 |
| 1730783700 | 0.275 | -0.015 | -5.17 | 0.27 | 0.28 | 0.27 | 28676 |
| 1730697300 | 0.29 | 0 | 0.00 | 0.3 | 0.3 | 0.28 | 221522 |
| 1730438100 | 0.29 | -0.035 | -10.77 | 0.31 | 0.32 | 0.29 | 1136418 |
| 1730351700 | 0.325 | 0.0400001 | 14.04 | 0.305 | 0.335 | 0.305 | 984692 |
| 1730265300 | 0.2849999 | 0 | 0.00 | 0.275 | 0.2849999 | 0.275 | 330428 |
| 1730178900 | 0.2849999 | -0.01 | -3.39 | 0.2849999 | 0.29 | 0.2849999 | 306712 |
| 1730092500 | 0.295 | 0.005 | 1.72 | 0.29 | 0.31 | 0.2849999 | 381286 |
| 1729833300 | 0.29 | -0.01 | -3.33 | 0.27 | 0.29 | 0.27 | 36566 |
| 1729746900 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1729660500 | 0.3 | 0.005 | 1.69 | 0.29 | 0.3 | 0.2849999 | 284443 |
| 1729574100 | 0.295 | -0.01 | -3.28 | 0.3 | 0.305 | 0.29 | 521135 |
| 1729487700 | 0.305 | 0.005 | 1.67 | 0.3 | 0.305 | 0.295 | 226053 |
| 1729228500 | 0.3 | 0.01 | 3.45 | 0.29 | 0.3 | 0.28 | 301940 |
| 1729142100 | 0.29 | 0 | 0.00 | 0.3 | 0.3 | 0.28 | 891521 |
| 1729055700 | 0.29 | -0.01 | -3.33 | 0.3 | 0.305 | 0.2824999 | 1196319 |
| 1728969300 | 0.3 | 0.04 | 15.38 | 0.2849999 | 0.3 | 0.275 | 421800 |
| 1728882900 | 0.26 | -0.015 | -5.45 | 0.275 | 0.275 | 0.26 | 261021 |
| 1728623700 | 0.275 | 0.015 | 5.77 | 0.265 | 0.2849999 | 0.265 | 501013 |
| 1728537300 | 0.26 | 0.02 | 8.33 | 0.25 | 0.265 | 0.24 | 673586 |
| 1728450900 | 0.24 | -0.005 | -2.04 | 0.245 | 0.245 | 0.23 | 945075 |
| 1728364500 | 0.245 | -0.005 | -2.00 | 0.24 | 0.255 | 0.235 | 444070 |
| 1728278100 | 0.25 | 0 | 0.00 | 0.23 | 0.25 | 0.23 | 206935 |
| 1728022500 | 0.25 | -0.01 | -3.85 | 0.2575 | 0.26 | 0.25 | 365594 |
| 1727936100 | 0.26 | -0.015 | -5.45 | 0.28 | 0.28 | 0.26 | 560868 |
| 1727849700 | 0.275 | -0.01 | -3.51 | 0.28 | 0.29 | 0.275 | 415343 |
| 1727763300 | 0.2849999 | -0.025 | -8.06 | 0.3 | 0.3 | 0.265 | 887328 |
| 1727676900 | 0.31 | -0.005 | -1.59 | 0.305 | 0.31 | 0.3 | 260893 |
| 1727417700 | 0.315 | 0.025 | 8.62 | 0.3 | 0.33 | 0.3 | 298139 |
| 1727331300 | 0.29 | -0.025 | -7.94 | 0.34 | 0.34 | 0.2875 | 736225 |
| 1727244900 | 0.315 | 0.005 | 1.61 | 0.305 | 0.34 | 0.295 | 1158380 |
| 1727158500 | 0.31 | 0.015 | 5.08 | 0.28 | 0.315 | 0.28 | 1956879 |
| 1727072100 | 0.295 | 0.015 | 5.36 | 0.28 | 0.3 | 0.275 | 556913 |
| 1726812900 | 0.28 | 0.015 | 5.66 | 0.265 | 0.28 | 0.255 | 1299553 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
