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 | -0.045 | -4.91803278689 | 0.915 | 0.985 | 0.835 | 187337 | 0.89577071 | DE |
| 4 | -0.17 | -16.3461538462 | 1.04 | 1.07 | 0.835 | 143744 | 0.93594124 | DE |
| 12 | -0.365 | -29.5546558704 | 1.235 | 1.545 | 0.835 | 112043 | 1.12234755 | DE |
| 26 | -0.83 | -48.8235294118 | 1.7 | 1.97 | 0.835 | 111960 | 1.35472107 | DE |
| 52 | -0.36 | -29.2682926829 | 1.23 | 2.02 | 0.835 | 140972 | 1.54168448 | DE |
| 156 | -0.06 | -6.45161290323 | 0.93 | 2.02 | 0.37 | 105375 | 1.04464693 | DE |
| 260 | 0.42 | 93.3333333333 | 0.45 | 2.02 | 0.37 | 105411 | 0.98494826 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739337300 | 0.885 | 0.05 | 5.99 | 0.85 | 0.905 | 0.84 | 301228 |
| 1739250900 | 0.835 | -0.07 | -7.73 | 0.9125 | 0.9325 | 0.835 | 260797 |
| 1739164500 | 0.905 | -0.01 | -1.09 | 0.935 | 0.935 | 0.89 | 212690 |
| 1738905300 | 0.915 | -0.02 | -2.14 | 0.985 | 0.985 | 0.91 | 308492 |
| 1738818900 | 0.935 | -0.025 | -2.60 | 0.98 | 0.98 | 0.92 | 79321 |
| 1738732500 | 0.96 | 0.05 | 5.49 | 0.915 | 0.96 | 0.89 | 75387 |
| 1738646100 | 0.91 | -0.015 | -1.62 | 0.95 | 0.95 | 0.9 | 64881 |
| 1738559700 | 0.925 | -0.015 | -1.60 | 0.95 | 0.95 | 0.915 | 45122 |
| 1738300500 | 0.94 | 0.015 | 1.62 | 0.905 | 0.94 | 0.9 | 111118 |
| 1738214100 | 0.925 | 0.02 | 2.21 | 0.93 | 0.945 | 0.91 | 66762 |
| 1738127700 | 0.905 | -0.035 | -3.72 | 0.92 | 0.93 | 0.9 | 76905 |
| 1738041300 | 0.94 | 0.01 | 1.08 | 0.925 | 0.955 | 0.915 | 91772 |
| 1737695700 | 0.93 | -0.015 | -1.59 | 0.93 | 0.9375 | 0.915 | 100383 |
| 1737609300 | 0.945 | -0.025 | -2.58 | 0.96 | 0.97 | 0.93 | 73532 |
| 1737522900 | 0.97 | -0.005 | -0.51 | 0.975 | 0.99 | 0.96 | 19523 |
| 1737436500 | 0.975 | -0.02 | -2.01 | 0.965 | 1.035 | 0.96 | 83419 |
| 1737350100 | 0.995 | 0.02 | 2.05 | 0.975 | 0.995 | 0.96 | 259605 |
| 1737090900 | 0.975 | -0.005 | -0.51 | 1 | 1.025 | 0.95 | 291709 |
| 1737004500 | 0.98 | 0.03 | 3.16 | 0.97 | 1.01 | 0.97 | 140194 |
| 1736918100 | 0.95 | -0.075 | -7.32 | 1.04 | 1.07 | 0.95 | 369529 |
| 1736831700 | 1.025 | -0.08 | -6.82 | 1.1 | 1.1 | 1.025 | 149728 |
| 1736745300 | 1.1 | -0.03 | -2.65 | 1.1 | 1.135 | 1.08 | 192160 |
| 1736486100 | 1.1299999 | -0.06 | -5.04 | 1.185 | 1.185 | 1.1299999 | 62041 |
| 1736399700 | 1.19 | -0.01 | -0.42 | 1.195 | 1.2 | 1.17 | 34967 |
| 1736313300 | 1.195 | 0.03 | 2.58 | 1.15 | 1.195 | 1.15 | 73421 |
| 1736226900 | 1.165 | -0.04 | -2.92 | 1.195 | 1.21 | 1.135 | 250677 |
| 1736140500 | 1.2 | 0.01 | 0.84 | 1.24 | 1.25 | 1.2 | 42156 |
| 1735881300 | 1.19 | -0.04 | -3.25 | 1.2 | 1.2 | 1.19 | 16296 |
| 1735794900 | 1.23 | 0.03 | 2.84 | 1.18 | 1.23 | 1.16 | 48150 |
| 1735617660 | 1.196 | -0.01 | -0.75 | 1.215 | 1.22 | 1.175 | 293128 |
| 1735535700 | 1.205 | -0.02 | -1.23 | 1.21 | 1.215 | 1.2 | 31686 |
| 1735276500 | 1.22 | -0.07 | -5.43 | 1.29 | 1.29 | 1.22 | 64845 |
| 1735014060 | 1.29 | 0.03 | 2.38 | 1.2575 | 1.29 | 1.24 | 17946 |
| 1734930900 | 1.26 | 0.04 | 3.28 | 1.23 | 1.26 | 1.21 | 28049 |
| 1734671700 | 1.22 | -0.03 | -2.40 | 1.24 | 1.24 | 1.16 | 114404 |
| 1734585300 | 1.25 | -0.11 | -8.09 | 1.24 | 1.32 | 1.235 | 311063 |
| 1734498900 | 1.36 | 0.04 | 2.64 | 1.355 | 1.3799999 | 1.345 | 66265 |
| 1734412500 | 1.325 | -0.02 | -1.49 | 1.32 | 1.34 | 1.315 | 169357 |
| 1734326100 | 1.345 | -0.02 | -1.47 | 1.4 | 1.4 | 1.345 | 71338 |
| 1734066900 | 1.365 | 0.01 | 1.11 | 1.35 | 1.4 | 1.345 | 41475 |
| 1733980500 | 1.35 | 0.02 | 1.50 | 1.33 | 1.35 | 1.325 | 3079 |
| 1733894100 | 1.33 | -0.01 | -0.37 | 1.345 | 1.345 | 1.3174999 | 66335 |
| 1733807700 | 1.335 | 0.01 | 0.75 | 1.33 | 1.335 | 1.33 | 2430 |
| 1733721300 | 1.325 | 0 | 0.38 | 1.345 | 1.345 | 1.32 | 38268 |
| 1733462100 | 1.32 | -0.07 | -4.69 | 1.37 | 1.385 | 1.32 | 94005 |
| 1733375700 | 1.385 | -0.01 | -0.36 | 1.3799999 | 1.385 | 1.37 | 14935 |
| 1733289300 | 1.3899999 | -0.04 | -2.46 | 1.44 | 1.44 | 1.3799999 | 42863 |
| 1733202900 | 1.425 | -0.01 | -0.70 | 1.41 | 1.445 | 1.4025 | 68787 |
| 1733116500 | 1.435 | 0.1 | 7.09 | 1.35 | 1.46 | 1.345 | 161562 |
| 1732857300 | 1.34 | -0.06 | -3.94 | 1.395 | 1.395 | 1.33 | 50075 |
| 1732770900 | 1.395 | -0.07 | -4.45 | 1.435 | 1.455 | 1.375 | 54881 |
| 1732684500 | 1.46 | -0.02 | -1.35 | 1.485 | 1.485 | 1.42 | 76822 |
| 1732598100 | 1.48 | 0.07 | 4.59 | 1.51 | 1.545 | 1.45 | 215495 |
| 1732511700 | 1.415 | 0.31 | 28.05 | 1.17 | 1.445 | 1.17 | 254616 |
| 1732252500 | 1.105 | -0.01 | -0.90 | 1.07 | 1.135 | 1.05 | 59518 |
| 1732166100 | 1.115 | -0.09 | -7.08 | 1.185 | 1.185 | 1.08 | 181109 |
| 1732079700 | 1.2 | -0.04 | -2.83 | 1.235 | 1.235 | 1.185 | 79335 |
| 1731993300 | 1.235 | -0.01 | -0.80 | 1.23 | 1.235 | 1.21 | 162223 |
| 1731906900 | 1.245 | 0.05 | 3.75 | 1.21 | 1.285 | 1.17 | 179104 |
| 1731647700 | 1.2 | -0.22 | -15.19 | 1.29 | 1.29 | 1.1 | 704765 |
| 1731561300 | 1.415 | -0.01 | -0.35 | 1.3899999 | 1.42 | 1.345 | 63609 |
| 1731474900 | 1.42 | -0.03 | -2.07 | 1.42 | 1.46 | 1.4 | 20649 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
