News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -1.96078431373 | 2.04 | 2.09 | 1.95 | 9200 | 2.00815217 | DE |
| 4 | -0.05 | -2.43902439024 | 2.05 | 2.16 | 1.95 | 24875 | 2.01082915 | DE |
| 12 | 0.055 | 2.82776349614 | 1.945 | 2.31 | 1.82 | 19396 | 2.06088614 | DE |
| 26 | -0.1 | -4.7619047619 | 2.1 | 2.41 | 1.82 | 16311 | 2.08466658 | DE |
| 52 | -0.29 | -12.6637554585 | 2.29 | 2.41 | 1.82 | 15760 | 2.12031864 | DE |
| 156 | 0.53 | 36.0544217687 | 1.47 | 3 | 1.35 | 29734 | 1.93963508 | DE |
| 260 | 0.495 | 32.8903654485 | 1.505 | 3 | 0.91 | 39793 | 1.57764061 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721145300 | 2 | -0.02 | -0.99 | 2 | 2 | 2 | 3000 |
| 1721058900 | 2.02 | 0.03 | 1.51 | 2 | 2.09 | 2 | 23500 |
| 1720799700 | 1.99 | -0.01 | -0.50 | 1.985 | 2 | 1.95 | 9500 |
| 1720713300 | 2 | 0 | 0.00 | 2.05 | 2.05 | 2 | 5500 |
| 1720626900 | 2 | -0.02 | -0.99 | 2.04 | 2.04 | 2 | 4500 |
| 1720540500 | 2.02 | -0.02 | -0.98 | 2.04 | 2.07 | 2.02 | 7500 |
| 1720454100 | 2.04 | 0.02 | 0.99 | 2.0099999 | 2.04 | 2 | 5000 |
| 1720194900 | 2.02 | 0.02 | 1.25 | 1.99 | 2.02 | 1.99 | 13500 |
| 1720108500 | 1.995 | -0.01 | -0.25 | 2 | 2 | 1.96 | 110000 |
| 1720022100 | 2 | -0.05 | -2.44 | 2.0099999 | 2.0099999 | 1.98 | 24500 |
| 1719935700 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1719849300 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1719590100 | 2.05 | 0 | 0.00 | 2 | 2.08 | 2 | 5000 |
| 1719503700 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1719417300 | 2.05 | 0.05 | 2.50 | 2.0299999 | 2.05 | 2.0099999 | 8000 |
| 1719330900 | 2 | 0 | 0.25 | 2 | 2.02 | 1.97 | 7000 |
| 1719244500 | 1.995 | -0.07 | -3.16 | 2.05 | 2.11 | 1.98 | 93000 |
| 1718985300 | 2.06 | 0.02 | 0.98 | 2.0099999 | 2.08 | 2 | 27000 |
| 1718898900 | 2.04 | 0.03 | 1.49 | 2.05 | 2.16 | 2.02 | 51500 |
| 1718812500 | 2.0099999 | 0 | 0.00 | 2.0099999 | 2.0099999 | 2.0099999 | 0 |
| 1718726100 | 2.0099999 | -0.02 | -0.99 | 1.995 | 2.05 | 1.995 | 6000 |
| 1718639700 | 2.0299999 | 0.04 | 2.01 | 1.97 | 2.0299999 | 1.97 | 9000 |
| 1718380500 | 1.99 | -0.05 | -2.45 | 2 | 2 | 1.99 | 1000 |
| 1718294100 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 2000 |
| 1718207700 | 2.04 | -0.04 | -1.92 | 2.04 | 2.04 | 2.04 | 1500 |
| 1718121300 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
| 1718034900 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
| 1717775700 | 2.08 | 0.04 | 1.96 | 2.07 | 2.08 | 2.07 | 1500 |
| 1717689300 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1717602900 | 2.04 | -0.04 | -1.92 | 2.07 | 2.07 | 2.04 | 3500 |
| 1717516500 | 2.08 | 0.03 | 1.46 | 2.07 | 2.12 | 2 | 62500 |
| 1717430100 | 2.05 | -0.04 | -1.91 | 2.09 | 2.09 | 2.05 | 9000 |
| 1717170900 | 2.09 | -0.02 | -0.95 | 2.09 | 2.09 | 2.05 | 6500 |
| 1717084500 | 2.11 | -0.03 | -1.40 | 2.13 | 2.15 | 2.11 | 10500 |
| 1716998100 | 2.14 | 0.04 | 1.90 | 2.11 | 2.14 | 2.11 | 6500 |
| 1716911700 | 2.1 | -0.05 | -2.33 | 2.12 | 2.12 | 2.1 | 10000 |
| 1716825300 | 2.15 | 0 | 0.00 | 2.13 | 2.19 | 2.13 | 7000 |
| 1716566100 | 2.15 | 0.02 | 0.94 | 2.15 | 2.15 | 2.15 | 500 |
| 1716479700 | 2.13 | -0.04 | -1.84 | 2.13 | 2.13 | 2.13 | 4000 |
| 1716393300 | 2.17 | -0.01 | -0.46 | 2.17 | 2.17 | 2.17 | 3500 |
| 1716306900 | 2.18 | -0.04 | -1.80 | 2.23 | 2.23 | 2.16 | 17500 |
| 1716220500 | 2.22 | 0.09 | 4.23 | 2.15 | 2.31 | 2.13 | 115500 |
| 1715961300 | 2.13 | 0 | 0.00 | 2.13 | 2.13 | 2.13 | 2000 |
| 1715874900 | 2.13 | 0.04 | 1.91 | 2.11 | 2.14 | 2.11 | 57500 |
| 1715788500 | 2.09 | 0.02 | 0.97 | 2.08 | 2.1 | 2.02 | 75000 |
| 1715702100 | 2.07 | 0.07 | 3.76 | 1.995 | 2.07 | 1.995 | 21000 |
| 1715615700 | 1.995 | -0.01 | -0.25 | 1.96 | 2 | 1.95 | 18000 |
| 1715356500 | 2 | 0 | 0.25 | 1.935 | 2 | 1.935 | 9000 |
| 1715270100 | 1.995 | 0.05 | 2.31 | 1.995 | 1.995 | 1.995 | 500 |
| 1715183700 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1715097300 | 1.95 | -0.03 | -1.27 | 1.975 | 1.975 | 1.95 | 10000 |
| 1715010900 | 1.975 | 0 | 0.00 | 1.975 | 2.0099999 | 1.96 | 9000 |
| 1714751700 | 1.975 | 0.03 | 1.28 | 1.975 | 1.975 | 1.975 | 4500 |
| 1714665300 | 1.95 | 0.04 | 2.09 | 1.88 | 1.95 | 1.82 | 36000 |
| 1714492500 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1714406100 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1714146900 | 1.91 | 0.02 | 1.33 | 1.91 | 1.91 | 1.91 | 1000 |
| 1714060500 | 1.885 | 0 | 0.00 | 1.885 | 1.885 | 1.885 | 0 |
| 1713974100 | 1.885 | -0.06 | -2.84 | 1.945 | 1.955 | 1.885 | 12000 |
| 1713887700 | 1.94 | -0.03 | -1.27 | 1.955 | 1.955 | 1.94 | 3000 |
| 1713801300 | 1.965 | 0.03 | 1.29 | 1.925 | 1.965 | 1.925 | 4000 |
| 1713542100 | 1.94 | 0.04 | 2.11 | 1.935 | 2 | 1.905 | 27500 |
| 1713455700 | 1.9 | 0.03 | 1.60 | 1.875 | 1.915 | 1.875 | 4500 |
| 1713369300 | 1.87 | -0.05 | -2.60 | 1.92 | 1.98 | 1.835 | 70000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
