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 | -0.03 | -4.34782608696 | 0.69 | 0.705 | 0.615 | 1923414 | 0.6545743 | DE |
| 4 | -0.115 | -14.8387096774 | 0.775 | 0.8 | 0.615 | 1828107 | 0.72126999 | DE |
| 12 | -0.16 | -19.512195122 | 0.82 | 0.88 | 0.615 | 1354650 | 0.75634012 | DE |
| 26 | -0.335 | -33.6683417085 | 0.995 | 1.24 | 0.615 | 2428483 | 0.84757496 | DE |
| 52 | -0.335 | -33.6683417085 | 0.995 | 1.24 | 0.615 | 2428483 | 0.84757496 | DE |
| 156 | -0.335 | -33.6683417085 | 0.995 | 1.24 | 0.615 | 2428483 | 0.84757496 | DE |
| 260 | -0.335 | -33.6683417085 | 0.995 | 1.24 | 0.615 | 2428483 | 0.84757496 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741842900 | 0.63 | -0.02 | -3.08 | 0.62 | 0.65 | 0.62 | 1970187 |
| 1741756500 | 0.65 | 0.01 | 1.56 | 0.635 | 0.65 | 0.615 | 2027566 |
| 1741670100 | 0.64 | -0.02 | -3.03 | 0.64 | 0.665 | 0.62 | 4030519 |
| 1741583700 | 0.66 | -0.025 | -3.65 | 0.685 | 0.6899999 | 0.655 | 1610721 |
| 1741324500 | 0.685 | 0 | 0.00 | 0.68 | 0.6899999 | 0.6575 | 1375257 |
| 1741238100 | 0.685 | -0.01 | -1.44 | 0.6899999 | 0.705 | 0.685 | 573009 |
| 1741151700 | 0.6949999 | 0 | 0.00 | 0.685 | 0.705 | 0.68 | 1364402 |
| 1741065300 | 0.6949999 | -0.02 | -2.80 | 0.7 | 0.705 | 0.675 | 883147 |
| 1740978900 | 0.715 | 0.005 | 0.70 | 0.6899999 | 0.7175 | 0.6899999 | 1054078 |
| 1740719700 | 0.71 | -0.005 | -0.70 | 0.73 | 0.73 | 0.685 | 1906193 |
| 1740633300 | 0.715 | -0.0025 | -0.35 | 0.715 | 0.73 | 0.71 | 1066571 |
| 1740546900 | 0.7175 | -0.0275 | -3.69 | 0.74 | 0.74 | 0.6975 | 2851156 |
| 1740460500 | 0.745 | -0.02 | -2.61 | 0.74 | 0.76 | 0.72 | 3031089 |
| 1740374100 | 0.765 | -0.01 | -1.29 | 0.765 | 0.775 | 0.7574999 | 973075 |
| 1740114900 | 0.775 | 0.005 | 0.65 | 0.76 | 0.785 | 0.76 | 1548718 |
| 1740028500 | 0.77 | -0.01 | -1.28 | 0.775 | 0.785 | 0.765 | 589961 |
| 1739942100 | 0.78 | 0.015 | 1.96 | 0.76 | 0.785 | 0.76 | 1478535 |
| 1739855700 | 0.765 | 0.01 | 1.32 | 0.755 | 0.77 | 0.7475 | 3802063 |
| 1739769300 | 0.755 | -0.015 | -1.95 | 0.75 | 0.785 | 0.75 | 3015515 |
| 1739510100 | 0.77 | 0 | 0.00 | 0.765 | 0.8 | 0.76 | 1787304 |
| 1739423700 | 0.77 | 0 | 0.00 | 0.775 | 0.7825 | 0.76 | 1593253 |
| 1739337300 | 0.77 | -0.035 | -4.35 | 0.805 | 0.8075 | 0.77 | 1506341 |
| 1739250900 | 0.805 | -0.015 | -1.83 | 0.81 | 0.845 | 0.805 | 1220360 |
| 1739164500 | 0.8199999 | -0.015 | -1.80 | 0.805 | 0.825 | 0.795 | 851139 |
| 1738905300 | 0.835 | 0.03 | 3.73 | 0.8 | 0.84 | 0.8 | 1276359 |
| 1738818900 | 0.805 | 0.025 | 3.21 | 0.79 | 0.8169999 | 0.785 | 1649538 |
| 1738732500 | 0.78 | 0.04 | 5.41 | 0.775 | 0.79 | 0.765 | 1250796 |
| 1738646100 | 0.74 | 0 | 0.00 | 0.74 | 0.75 | 0.7375 | 1306065 |
| 1738559700 | 0.74 | -0.02 | -2.63 | 0.75 | 0.75 | 0.725 | 1036106 |
| 1738300500 | 0.76 | -0.005 | -0.65 | 0.73 | 0.775 | 0.73 | 699631 |
| 1738214100 | 0.765 | 0.025 | 3.38 | 0.74 | 0.765 | 0.7275 | 1166829 |
| 1738127700 | 0.74 | -0.005 | -0.67 | 0.755 | 0.77 | 0.74 | 827940 |
| 1738041300 | 0.745 | 0.015 | 2.05 | 0.735 | 0.7625 | 0.7275 | 1224365 |
| 1737695700 | 0.73 | -0.07 | -8.75 | 0.79 | 0.795 | 0.73 | 2799215 |
| 1737609300 | 0.8 | 0.02 | 2.56 | 0.78 | 0.8 | 0.7775 | 1908193 |
| 1737522900 | 0.78 | -0.005 | -0.64 | 0.78 | 0.8 | 0.77 | 989259 |
| 1737436500 | 0.785 | 0.02 | 2.61 | 0.765 | 0.795 | 0.765 | 515126 |
| 1737350100 | 0.765 | -0.02 | -2.55 | 0.79 | 0.795 | 0.76 | 596550 |
| 1737090900 | 0.785 | 0.0125 | 1.62 | 0.765 | 0.795 | 0.765 | 1442891 |
| 1737004500 | 0.7725 | -0.025 | -3.13 | 0.8199999 | 0.825 | 0.77 | 1887106 |
| 1736918100 | 0.7975 | 0.0275 | 3.57 | 0.78 | 0.8025 | 0.78 | 591568 |
| 1736831700 | 0.77 | 0 | 0.00 | 0.77 | 0.7825 | 0.765 | 451636 |
| 1736745300 | 0.77 | -0.015 | -1.91 | 0.79 | 0.79 | 0.76 | 623904 |
| 1736486100 | 0.785 | -0.01 | -1.26 | 0.79 | 0.795 | 0.775 | 716529 |
| 1736399700 | 0.795 | -0.02 | -2.45 | 0.81 | 0.8149999 | 0.785 | 847232 |
| 1736313300 | 0.8149999 | -0.005 | -0.61 | 0.8199999 | 0.8199999 | 0.805 | 950332 |
| 1736226900 | 0.8199999 | 0.005 | 0.61 | 0.8199999 | 0.825 | 0.8075 | 839863 |
| 1736140500 | 0.8149999 | -0.025 | -2.98 | 0.845 | 0.855 | 0.8149999 | 522861 |
| 1735881300 | 0.84 | -0.015 | -1.75 | 0.84 | 0.86 | 0.84 | 320388 |
| 1735794900 | 0.855 | -0.015 | -1.72 | 0.87 | 0.88 | 0.85 | 155733 |
| 1735617660 | 0.87 | 0 | 0.00 | 0.865 | 0.88 | 0.865 | 120864 |
| 1735535700 | 0.87 | 0.005 | 0.58 | 0.87 | 0.87 | 0.85 | 287025 |
| 1735276500 | 0.865 | 0.03 | 3.59 | 0.84 | 0.875 | 0.84 | 385853 |
| 1735014060 | 0.835 | 0 | 0.00 | 0.845 | 0.85 | 0.835 | 352250 |
| 1734930900 | 0.835 | 0.0150001 | 1.83 | 0.835 | 0.845 | 0.8199999 | 934926 |
| 1734671700 | 0.8199999 | 0.0199999 | 2.50 | 0.8149999 | 0.85 | 0.81 | 4732925 |
| 1734585300 | 0.8 | -0.025 | -3.03 | 0.8199999 | 0.83 | 0.8 | 2310560 |
| 1734498900 | 0.825 | -0.01 | -1.20 | 0.8149999 | 0.84 | 0.8125 | 963272 |
| 1734412500 | 0.835 | 0.005 | 0.60 | 0.825 | 0.84 | 0.8149999 | 1723908 |
| 1734326100 | 0.83 | -0.015 | -1.78 | 0.84 | 0.85 | 0.8199999 | 2565585 |
| 1734066900 | 0.845 | -0.025 | -2.87 | 0.855 | 0.865 | 0.835 | 1945589 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
