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 | -0.085 | -4.72222222222 | 1.8 | 1.85 | 1.715 | 98589 | 1.79841652 | DE |
| 4 | -0.165 | -8.77659574468 | 1.88 | 1.95 | 1.715 | 34128 | 1.81898906 | DE |
| 12 | -0.345 | -16.7475728155 | 2.06 | 2.06 | 1.705 | 32784 | 1.83455153 | DE |
| 26 | -0.475 | -21.6894977169 | 2.19 | 2.24 | 1.705 | 25410 | 1.88497949 | DE |
| 52 | -0.615 | -26.3948497854 | 2.33 | 2.4 | 1.705 | 16433 | 1.97474584 | DE |
| 156 | -0.415 | -19.4835680751 | 2.13 | 2.5 | 1.35 | 13451 | 1.8789563 | DE |
| 260 | 1.125 | 190.677966102 | 0.59 | 2.6 | 0.54 | 18509 | 1.54220879 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745302500 | 1.7 | -0.08 | -4.49 | 1.775 | 1.795 | 1.7 | 73314 |
| 1744870500 | 1.78 | -0.04 | -2.20 | 1.82 | 1.82 | 1.78 | 159592 |
| 1744784100 | 1.82 | 0 | 0.00 | 1.85 | 1.85 | 1.79 | 123114 |
| 1744697700 | 1.82 | -0.01 | -0.27 | 1.8 | 1.82 | 1.8 | 13061 |
| 1744611300 | 1.825 | 0.01 | 0.83 | 1.815 | 1.825 | 1.8 | 56761 |
| 1744352100 | 1.81 | 0.01 | 0.28 | 1.81 | 1.81 | 1.81 | 550 |
| 1744265700 | 1.805 | -0.02 | -1.10 | 1.85 | 1.85 | 1.805 | 1922 |
| 1744179300 | 1.825 | -0.06 | -3.18 | 1.8 | 1.825 | 1.8 | 12329 |
| 1744092900 | 1.885 | 0.1 | 5.60 | 1.885 | 1.885 | 1.885 | 7227 |
| 1744006500 | 1.785 | -0.07 | -3.51 | 1.9 | 1.9 | 1.785 | 54721 |
| 1743743700 | 1.85 | 0 | 0.00 | 1.8975 | 1.8975 | 1.85 | 66568 |
| 1743657300 | 1.85 | -0.05 | -2.63 | 1.855 | 1.855 | 1.85 | 14644 |
| 1743570900 | 1.9 | 0.05 | 2.70 | 1.9 | 1.9 | 1.9 | 270 |
| 1743484500 | 1.85 | -0.05 | -2.63 | 1.905 | 1.905 | 1.85 | 24762 |
| 1743398100 | 1.9 | -0.01 | -0.52 | 1.91 | 1.91 | 1.87 | 40526 |
| 1743138900 | 1.91 | -0.04 | -1.80 | 1.945 | 1.945 | 1.91 | 1095 |
| 1743052500 | 1.945 | -0.01 | -0.26 | 1.95 | 1.95 | 1.945 | 1028 |
| 1742966100 | 1.95 | 0 | 0.00 | 1.88 | 1.95 | 1.88 | 2012 |
| 1742879700 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1742793300 | 1.95 | -0.05 | -2.50 | 1.95 | 1.95 | 1.95 | 2565 |
| 1742534100 | 2 | 0.07 | 3.63 | 2 | 2 | 2 | 644 |
| 1742447700 | 1.93 | 0.01 | 0.78 | 1.93 | 1.93 | 1.93 | 9403 |
| 1742361300 | 1.915 | -0.01 | -0.26 | 1.91 | 1.915 | 1.91 | 257 |
| 1742274900 | 1.92 | -0.02 | -1.03 | 1.93 | 1.93 | 1.92 | 5695 |
| 1742188500 | 1.94 | 0.01 | 0.52 | 1.94 | 1.94 | 1.94 | 1312 |
| 1741929300 | 1.93 | 0 | 0.00 | 1.93 | 1.93 | 1.93 | 0 |
| 1741842900 | 1.93 | 0.08 | 4.32 | 1.93 | 1.93 | 1.93 | 2184 |
| 1741756500 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1741670100 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 713 |
| 1741583700 | 1.85 | 0 | 0.00 | 1.855 | 1.855 | 1.85 | 20000 |
| 1741324500 | 1.85 | 0.06 | 3.50 | 1.805 | 1.85 | 1.75 | 437902 |
| 1741238100 | 1.7875 | -0.01 | -0.69 | 1.82 | 1.82 | 1.7875 | 163506 |
| 1741151700 | 1.8 | -0.03 | -1.37 | 1.805 | 1.805 | 1.765 | 85437 |
| 1741065300 | 1.825 | -0.02 | -1.08 | 1.84 | 1.84 | 1.825 | 16200 |
| 1740978900 | 1.845 | -0.03 | -1.34 | 1.855 | 1.855 | 1.845 | 61548 |
| 1740719700 | 1.87 | 0.02 | 1.08 | 1.855 | 1.895 | 1.83 | 34669 |
| 1740633300 | 1.85 | -0.06 | -2.89 | 1.88 | 1.88 | 1.85 | 19093 |
| 1740546900 | 1.905 | 0.01 | 0.26 | 1.875 | 1.905 | 1.81 | 4955 |
| 1740460500 | 1.9 | -0.05 | -2.56 | 1.9 | 1.9 | 1.9 | 16046 |
| 1740374100 | 1.95 | 0.19 | 10.80 | 1.705 | 1.95 | 1.705 | 31943 |
| 1740114900 | 1.76 | -0.01 | -0.56 | 1.78 | 1.795 | 1.76 | 29111 |
| 1740028500 | 1.77 | -0.01 | -0.56 | 1.78 | 1.79 | 1.77 | 11973 |
| 1739942100 | 1.78 | -0.01 | -0.28 | 1.82 | 1.83 | 1.78 | 11014 |
| 1739855700 | 1.785 | 0 | 0.00 | 1.785 | 1.785 | 1.785 | 0 |
| 1739769300 | 1.785 | -0.1 | -5.05 | 1.85 | 1.85 | 1.76 | 23666 |
| 1739510100 | 1.88 | -0.05 | -2.34 | 1.92 | 1.92 | 1.88 | 972 |
| 1739423700 | 1.925 | 0 | 0.00 | 1.925 | 1.925 | 1.925 | 0 |
| 1739337300 | 1.925 | 0 | 0.00 | 1.94 | 1.94 | 1.925 | 9596 |
| 1739250900 | 1.925 | 0.03 | 1.32 | 1.925 | 1.94 | 1.925 | 7416 |
| 1739164500 | 1.9 | 0 | 0.00 | 1.915 | 1.915 | 1.9 | 12123 |
| 1738905300 | 1.9 | 0.01 | 0.80 | 1.88 | 1.9 | 1.865 | 23027 |
| 1738818900 | 1.885 | 0.03 | 1.89 | 1.9 | 1.9 | 1.885 | 3426 |
| 1738732500 | 1.85 | 0.03 | 1.37 | 1.84 | 1.85 | 1.84 | 415 |
| 1738646100 | 1.825 | 0 | 0.00 | 1.825 | 1.825 | 1.825 | 0 |
| 1738559700 | 1.825 | -0.06 | -2.93 | 1.85 | 1.85 | 1.825 | 6890 |
| 1738300500 | 1.88 | 0.05 | 3.01 | 1.85 | 1.9 | 1.825 | 15016 |
| 1738214100 | 1.825 | -0.13 | -6.41 | 1.925 | 1.925 | 1.82 | 29586 |
| 1738127700 | 1.95 | -0.06 | -2.99 | 2.0099999 | 2.0099999 | 1.95 | 15976 |
| 1738041300 | 2.0099999 | 0.02 | 1.26 | 2.06 | 2.06 | 2 | 10324 |
| 1737695700 | 1.985 | 0.02 | 0.76 | 1.985 | 1.985 | 1.985 | 64 |
| 1737609300 | 1.97 | 0 | 0.00 | 2 | 2 | 1.97 | 1990 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
