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 | 0.12 | 8.39160839161 | 1.43 | 1.53 | 1.43 | 1922727 | 1.48027018 | DE |
| 4 | -0.05 | -3.125 | 1.6 | 1.71 | 1.415 | 3614072 | 1.51053496 | DE |
| 12 | 0 | 0 | 1.55 | 1.87 | 1.375 | 3987008 | 1.57983656 | DE |
| 26 | 0.085 | 5.80204778157 | 1.465 | 1.87 | 1.18 | 4234823 | 1.52606 | DE |
| 52 | 0.63 | 68.4782608696 | 0.92 | 1.87 | 0.795 | 3758316 | 1.39689168 | DE |
| 156 | 0.275 | 21.568627451 | 1.275 | 1.87 | 0.6575 | 3343391 | 1.19084108 | DE |
| 260 | 1.105 | 248.314606742 | 0.445 | 1.87 | 0.365 | 3974752 | 1.07107555 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736226900 | 1.485 | 0.01 | 0.68 | 1.45 | 1.4975 | 1.45 | 1585110 |
| 1736140500 | 1.475 | -0.02 | -1.01 | 1.49 | 1.53 | 1.45 | 3031589 |
| 1735881300 | 1.49 | 0.01 | 1.02 | 1.485 | 1.5125 | 1.48 | 1645424 |
| 1735794900 | 1.475 | 0.04 | 2.79 | 1.43 | 1.475 | 1.43 | 1428783 |
| 1735617660 | 1.435 | -0.02 | -1.03 | 1.425 | 1.45 | 1.415 | 1531033 |
| 1735535700 | 1.45 | -0.01 | -0.68 | 1.45 | 1.4675 | 1.4325 | 1790737 |
| 1735276500 | 1.46 | 0.02 | 1.39 | 1.47 | 1.49 | 1.44 | 2206188 |
| 1735014060 | 1.44 | -0.06 | -3.68 | 1.49 | 1.5025 | 1.44 | 1530066 |
| 1734930900 | 1.495 | 0.02 | 1.36 | 1.49 | 1.53 | 1.49 | 2425907 |
| 1734671700 | 1.475 | -0.01 | -0.51 | 1.475 | 1.49 | 1.44 | 14333934 |
| 1734585300 | 1.4825 | -0.02 | -1.50 | 1.48 | 1.5049999 | 1.45 | 5501152 |
| 1734498900 | 1.5049999 | -0.01 | -0.33 | 1.5 | 1.54 | 1.48 | 3292064 |
| 1734412500 | 1.51 | -0.01 | -0.66 | 1.5 | 1.5375 | 1.492 | 4790895 |
| 1734326100 | 1.52 | -0.1 | -5.88 | 1.56 | 1.565 | 1.5149999 | 4799929 |
| 1734066900 | 1.615 | -0.03 | -1.82 | 1.58 | 1.635 | 1.565 | 4763842 |
| 1733980500 | 1.645 | 0.02 | 0.92 | 1.69 | 1.71 | 1.62 | 2993942 |
| 1733894100 | 1.6299999 | -0 | -0.15 | 1.6 | 1.665 | 1.59 | 3788631 |
| 1733807700 | 1.6325 | 0.03 | 1.71 | 1.635 | 1.66 | 1.61 | 2729130 |
| 1733721300 | 1.605 | 0.01 | 0.63 | 1.615 | 1.62 | 1.5875 | 4738918 |
| 1733462100 | 1.595 | -0.02 | -1.24 | 1.6 | 1.61 | 1.56 | 3625201 |
| 1733375700 | 1.615 | 0.1 | 6.60 | 1.55 | 1.6299999 | 1.545 | 5269146 |
| 1733289300 | 1.5149999 | 0.05 | 3.41 | 1.495 | 1.5149999 | 1.485 | 3430927 |
| 1733202900 | 1.465 | 0.01 | 0.34 | 1.455 | 1.48 | 1.425 | 4395535 |
| 1733116500 | 1.46 | -0.04 | -2.67 | 1.52 | 1.52 | 1.45 | 2715549 |
| 1732857300 | 1.5 | -0.02 | -0.99 | 1.525 | 1.525 | 1.48 | 2538880 |
| 1732770900 | 1.5149999 | 0 | 0.00 | 1.54 | 1.545 | 1.51 | 1834673 |
| 1732684500 | 1.5149999 | 0.01 | 0.66 | 1.55 | 1.555 | 1.5 | 3749799 |
| 1732598100 | 1.5049999 | 0.01 | 0.67 | 1.46 | 1.5049999 | 1.45 | 3415244 |
| 1732511700 | 1.495 | 0 | 0.00 | 1.54 | 1.54 | 1.452 | 9092205 |
| 1732252500 | 1.495 | 0.03 | 1.70 | 1.51 | 1.5125 | 1.485 | 2471308 |
| 1732166100 | 1.47 | -0.02 | -1.34 | 1.5 | 1.5125 | 1.465 | 3052991 |
| 1732079700 | 1.49 | 0.01 | 1.02 | 1.48 | 1.5225 | 1.475 | 3152665 |
| 1731993300 | 1.475 | 0.08 | 5.36 | 1.45 | 1.4775 | 1.445 | 3086190 |
| 1731906900 | 1.4 | -0.04 | -2.44 | 1.43 | 1.4575 | 1.4 | 5960187 |
| 1731647700 | 1.435 | 0.05 | 3.80 | 1.44 | 1.4625 | 1.4 | 5538850 |
| 1731561300 | 1.3825 | -0.11 | -7.21 | 1.49 | 1.5049999 | 1.375 | 7035058 |
| 1731474900 | 1.49 | -0.06 | -3.56 | 1.535 | 1.56 | 1.485 | 4589713 |
| 1731388500 | 1.545 | -0.06 | -3.74 | 1.555 | 1.565 | 1.4925 | 5186997 |
| 1731302100 | 1.605 | -0.05 | -3.02 | 1.6299999 | 1.665 | 1.605 | 2784651 |
| 1731042900 | 1.655 | -0 | -0.15 | 1.7 | 1.7 | 1.6525 | 3154910 |
| 1730956500 | 1.6575 | -0.06 | -3.35 | 1.675 | 1.675 | 1.59 | 4786335 |
| 1730870100 | 1.715 | -0.04 | -2.28 | 1.78 | 1.795 | 1.71 | 2445407 |
| 1730783700 | 1.755 | -0.05 | -2.77 | 1.785 | 1.8 | 1.735 | 2571860 |
| 1730697300 | 1.805 | -0.02 | -0.82 | 1.815 | 1.82 | 1.765 | 2840647 |
| 1730438100 | 1.82 | -0.02 | -1.09 | 1.78 | 1.83 | 1.755 | 3878590 |
| 1730351700 | 1.84 | 0.03 | 1.38 | 1.83 | 1.87 | 1.81 | 3786845 |
| 1730265300 | 1.815 | -0.01 | -0.55 | 1.84 | 1.87 | 1.805 | 3331547 |
| 1730178900 | 1.825 | 0.02 | 1.11 | 1.83 | 1.855 | 1.8 | 2881036 |
| 1730092500 | 1.805 | -0.01 | -0.55 | 1.825 | 1.84 | 1.787 | 5540203 |
| 1729833300 | 1.815 | 0.07 | 4.01 | 1.73 | 1.825 | 1.715 | 7445858 |
| 1729746900 | 1.745 | 0.06 | 3.25 | 1.665 | 1.7925 | 1.6575 | 8085234 |
| 1729660500 | 1.69 | -0.03 | -1.46 | 1.725 | 1.73 | 1.67 | 4622255 |
| 1729574100 | 1.715 | 0 | 0.00 | 1.655 | 1.7325 | 1.655 | 3446486 |
| 1729487700 | 1.715 | 0.13 | 7.86 | 1.645 | 1.715 | 1.6399999 | 4005254 |
| 1729228500 | 1.59 | -0.01 | -0.63 | 1.62 | 1.6299999 | 1.585 | 3104504 |
| 1729142100 | 1.6 | 0.05 | 2.89 | 1.56 | 1.605 | 1.54 | 5649030 |
| 1729055700 | 1.555 | 0.01 | 0.65 | 1.55 | 1.5875 | 1.55 | 3850390 |
| 1728969300 | 1.545 | 0.05 | 3.69 | 1.475 | 1.545 | 1.475 | 4144677 |
| 1728882900 | 1.49 | 0.05 | 3.47 | 1.455 | 1.5 | 1.445 | 4388903 |
| 1728623700 | 1.44 | 0.01 | 0.70 | 1.435 | 1.47 | 1.432 | 4914302 |
| 1728537300 | 1.43 | 0.01 | 1.06 | 1.415 | 1.4375 | 1.407 | 2954353 |
| 1728450900 | 1.415 | -0.02 | -1.39 | 1.445 | 1.475 | 1.41 | 4976164 |
| 1728364500 | 1.435 | 0.09 | 6.69 | 1.445 | 1.4925 | 1.42 | 16140072 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
