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 | 0.02 | 1.92307692308 | 1.04 | 1.1 | 0.994 | 29800 | 1.04696309 | DE |
| 4 | -0.015 | -1.39534883721 | 1.075 | 1.18 | 0.994 | 26200 | 1.05956584 | DE |
| 12 | -0.345 | -24.5551601423 | 1.405 | 1.44 | 0.994 | 19051 | 1.13491326 | DE |
| 26 | -0.595 | -35.9516616314 | 1.655 | 1.7 | 0.994 | 15290 | 1.28575915 | DE |
| 52 | -1.24 | -53.9130434783 | 2.3 | 2.86 | 0.994 | 23618 | 1.8109243 | DE |
| 156 | -3.04 | -74.1463414634 | 4.1 | 4.61 | 0.994 | 19687 | 2.4413728 | DE |
| 260 | -3.04 | -74.1463414634 | 4.1 | 4.61 | 0.994 | 19687 | 2.4413728 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732294500 | 1.06 | -0.01 | -0.47 | 1.09 | 1.09 | 1.025 | 24500 |
| 1732208100 | 1.065 | 0.01 | 1.43 | 1.065 | 1.065 | 1.065 | 8500 |
| 1732121700 | 1.05 | 0.03 | 2.94 | 1 | 1.1 | 0.994 | 88500 |
| 1732035300 | 1.02 | 0 | 0.00 | 1.02 | 1.04 | 1.02 | 24000 |
| 1731948900 | 1.02 | -0.05 | -4.23 | 1.04 | 1.04 | 1.02 | 3500 |
| 1731689700 | 1.065 | -0.02 | -1.84 | 1.085 | 1.085 | 1.065 | 18000 |
| 1731603300 | 1.085 | 0.01 | 1.40 | 1.06 | 1.085 | 1.06 | 5000 |
| 1731516900 | 1.07 | -0.01 | -0.93 | 1.1 | 1.115 | 1.07 | 21000 |
| 1731430500 | 1.08 | 0.01 | 0.93 | 1.095 | 1.18 | 1.08 | 132500 |
| 1731344100 | 1.07 | 0.04 | 3.38 | 1.02 | 1.09 | 1.02 | 29500 |
| 1731084900 | 1.035 | 0.03 | 2.99 | 1.02 | 1.035 | 0.998 | 12500 |
| 1730998500 | 1.0049999 | -0.05 | -4.74 | 1.07 | 1.07 | 1.0049999 | 15500 |
| 1730912100 | 1.055 | -0.03 | -2.31 | 1.09 | 1.12 | 1.055 | 23000 |
| 1730825700 | 1.08 | 0.01 | 0.93 | 1.08 | 1.09 | 1.08 | 2500 |
| 1730739300 | 1.07 | 0.02 | 1.42 | 1.06 | 1.1399999 | 1.06 | 30000 |
| 1730480100 | 1.055 | -0.01 | -0.47 | 1.06 | 1.06 | 1.02 | 15500 |
| 1730393700 | 1.06 | 0.01 | 0.95 | 1.035 | 1.11 | 0.998 | 27000 |
| 1730307300 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 1500 |
| 1730220900 | 1.05 | 0.02 | 1.45 | 1.035 | 1.05 | 1 | 27000 |
| 1730134500 | 1.035 | -0.03 | -2.82 | 1.075 | 1.075 | 1.035 | 14500 |
| 1729871700 | 1.065 | -0.01 | -0.93 | 1.09 | 1.095 | 1.065 | 8000 |
| 1729785300 | 1.075 | 0.01 | 1.42 | 1.07 | 1.11 | 1.07 | 19000 |
| 1729698900 | 1.06 | -0.06 | -5.36 | 1.1399999 | 1.1399999 | 1.03 | 62000 |
| 1729612500 | 1.12 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.08 | 25500 |
| 1729526100 | 1.12 | -0.03 | -2.61 | 1.155 | 1.155 | 1.08 | 50500 |
| 1729266900 | 1.15 | -0.02 | -1.71 | 1.16 | 1.17 | 1.15 | 13500 |
| 1729180500 | 1.17 | -0.04 | -3.31 | 1.21 | 1.21 | 1.17 | 10000 |
| 1729094100 | 1.21 | -0.01 | -0.41 | 1.205 | 1.21 | 1.205 | 1500 |
| 1729007700 | 1.215 | -0.03 | -2.41 | 1.24 | 1.24 | 1.215 | 3500 |
| 1728921300 | 1.245 | -0.03 | -1.97 | 1.245 | 1.25 | 1.245 | 6500 |
| 1728662100 | 1.27 | -0.01 | -0.39 | 1.28 | 1.28 | 1.27 | 5500 |
| 1728575700 | 1.275 | -0.01 | -0.39 | 1.28 | 1.3 | 1.275 | 8500 |
| 1728489300 | 1.28 | 0.1 | 8.47 | 1.205 | 1.28 | 1.205 | 11000 |
| 1728402900 | 1.18 | 0.02 | 2.16 | 1.2 | 1.2549999 | 1.18 | 8000 |
| 1728316500 | 1.155 | 0.03 | 2.67 | 1.115 | 1.205 | 1.115 | 16000 |
| 1728057300 | 1.125 | 0.02 | 2.27 | 1.125 | 1.15 | 1.12 | 4500 |
| 1727970900 | 1.1 | -0.08 | -6.78 | 1.16 | 1.175 | 1.1 | 34000 |
| 1727884500 | 1.18 | -0.04 | -2.88 | 1.155 | 1.19 | 1.15 | 57500 |
| 1727798100 | 1.215 | -0.1 | -7.25 | 1.34 | 1.375 | 1.21 | 83500 |
| 1727711700 | 1.31 | 0.01 | 0.38 | 1.305 | 1.31 | 1.3 | 5000 |
| 1727452500 | 1.305 | -0.03 | -1.88 | 1.32 | 1.32 | 1.285 | 29000 |
| 1727366100 | 1.33 | 0.02 | 1.53 | 1.33 | 1.33 | 1.33 | 1500 |
| 1727279700 | 1.31 | 0.01 | 0.77 | 1.31 | 1.31 | 1.31 | 500 |
| 1727193300 | 1.3 | -0.01 | -0.76 | 1.305 | 1.31 | 1.3 | 3500 |
| 1727106900 | 1.31 | 0.02 | 1.16 | 1.33 | 1.375 | 1.31 | 14500 |
| 1726847700 | 1.295 | -0.1 | -7.17 | 1.295 | 1.32 | 1.295 | 15000 |
| 1726761300 | 1.395 | 0.1 | 7.31 | 1.29 | 1.395 | 1.285 | 22000 |
| 1726674900 | 1.3 | -0.01 | -0.38 | 1.285 | 1.33 | 1.285 | 2000 |
| 1726588500 | 1.305 | 0 | 0.00 | 1.305 | 1.305 | 1.305 | 0 |
| 1726502100 | 1.305 | 0 | 0.38 | 1.29 | 1.305 | 1.26 | 8000 |
| 1726242900 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.295 | 3500 |
| 1726156500 | 1.3 | -0.04 | -2.62 | 1.295 | 1.35 | 1.295 | 6000 |
| 1726070100 | 1.335 | 0.04 | 3.49 | 1.31 | 1.385 | 1.29 | 18500 |
| 1725983700 | 1.29 | -0.01 | -0.77 | 1.315 | 1.315 | 1.29 | 4500 |
| 1725897300 | 1.3 | -0.05 | -3.70 | 1.325 | 1.325 | 1.27 | 16000 |
| 1725638100 | 1.35 | -0.01 | -0.74 | 1.34 | 1.36 | 1.32 | 7000 |
| 1725551700 | 1.36 | -0.01 | -0.37 | 1.35 | 1.36 | 1.34 | 5000 |
| 1725465300 | 1.365 | -0.04 | -2.85 | 1.365 | 1.365 | 1.365 | 500 |
| 1725378900 | 1.405 | 0.01 | 0.36 | 1.44 | 1.44 | 1.4 | 8500 |
| 1725292500 | 1.4 | -0.03 | -2.10 | 1.405 | 1.405 | 1.4 | 1000 |
| 1725033300 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1724946900 | 1.43 | 0.02 | 1.78 | 1.43 | 1.435 | 1.43 | 2000 |
| 1724860500 | 1.405 | -0.01 | -0.35 | 1.435 | 1.435 | 1.405 | 4500 |
| 1724774100 | 1.41 | -0.01 | -0.70 | 1.415 | 1.415 | 1.41 | 1000 |
| 1724687700 | 1.42 | -0.03 | -1.73 | 1.42 | 1.42 | 1.42 | 500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
