News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 5.71428571429 | 1.4 | 1.535 | 1.34 | 57400 | 1.42902439 | DE |
| 4 | 0.1 | 7.24637681159 | 1.38 | 1.535 | 1.33 | 46150 | 1.43109426 | DE |
| 12 | -0.18 | -10.843373494 | 1.66 | 1.71 | 1.33 | 42350 | 1.49471074 | DE |
| 26 | -0.69 | -31.797235023 | 2.17 | 2.3 | 1.33 | 48566 | 1.79868955 | DE |
| 52 | 0.12 | 8.82352941176 | 1.36 | 2.47 | 1.23 | 91913 | 1.83892621 | DE |
| 156 | -2.07 | -58.3098591549 | 3.55 | 3.78 | 1.14 | 48008 | 1.89122045 | DE |
| 260 | -3.16 | -68.1034482759 | 4.64 | 5.44 | 1.14 | 47786 | 2.70246598 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732553700 | 1.48 | 0 | 0.00 | 1.5 | 1.5 | 1.45 | 36000 |
| 1732294500 | 1.48 | 0.06 | 4.23 | 1.44 | 1.535 | 1.44 | 140000 |
| 1732208100 | 1.42 | 0.03 | 2.16 | 1.3899999 | 1.42 | 1.3899999 | 25000 |
| 1732121700 | 1.3899999 | 0.02 | 1.46 | 1.37 | 1.395 | 1.36 | 37000 |
| 1732035300 | 1.37 | 0.01 | 0.74 | 1.35 | 1.37 | 1.34 | 40000 |
| 1731948900 | 1.36 | -0.05 | -3.20 | 1.4 | 1.4 | 1.345 | 45000 |
| 1731689700 | 1.405 | -0.01 | -0.35 | 1.405 | 1.435 | 1.4 | 32000 |
| 1731603300 | 1.41 | 0 | 0.00 | 1.395 | 1.41 | 1.36 | 20000 |
| 1731516900 | 1.41 | -0.01 | -0.35 | 1.42 | 1.42 | 1.3899999 | 24000 |
| 1731430500 | 1.415 | -0.01 | -0.35 | 1.45 | 1.45 | 1.405 | 19000 |
| 1731344100 | 1.42 | -0.03 | -1.73 | 1.42 | 1.45 | 1.42 | 18000 |
| 1731084900 | 1.445 | 0.02 | 1.05 | 1.41 | 1.455 | 1.4 | 23000 |
| 1730998500 | 1.43 | -0.04 | -2.39 | 1.445 | 1.465 | 1.4 | 76000 |
| 1730912100 | 1.465 | -0.01 | -0.34 | 1.475 | 1.49 | 1.465 | 20000 |
| 1730825700 | 1.47 | -0.02 | -1.34 | 1.465 | 1.495 | 1.45 | 61000 |
| 1730739300 | 1.49 | 0.06 | 4.20 | 1.44 | 1.495 | 1.44 | 84000 |
| 1730480100 | 1.43 | 0.07 | 4.76 | 1.375 | 1.43 | 1.375 | 34000 |
| 1730393700 | 1.365 | -0.04 | -2.50 | 1.3799999 | 1.3899999 | 1.365 | 16000 |
| 1730307300 | 1.4 | 0.01 | 0.72 | 1.415 | 1.415 | 1.33 | 67000 |
| 1730220900 | 1.3899999 | -0.04 | -2.80 | 1.41 | 1.45 | 1.3899999 | 51000 |
| 1730134500 | 1.43 | 0.08 | 5.54 | 1.3799999 | 1.46 | 1.335 | 91000 |
| 1729871700 | 1.355 | -0.05 | -3.21 | 1.37 | 1.385 | 1.355 | 39000 |
| 1729785300 | 1.4 | 0.04 | 2.94 | 1.395 | 1.4 | 1.3799999 | 10000 |
| 1729698900 | 1.36 | -0.03 | -1.81 | 1.395 | 1.4 | 1.36 | 28000 |
| 1729612500 | 1.385 | -0.03 | -2.12 | 1.44 | 1.44 | 1.35 | 117000 |
| 1729526100 | 1.415 | -0.08 | -5.35 | 1.47 | 1.48 | 1.385 | 130000 |
| 1729266900 | 1.495 | -0.01 | -0.66 | 1.5 | 1.5149999 | 1.44 | 54000 |
| 1729180500 | 1.5049999 | -0.04 | -2.27 | 1.535 | 1.555 | 1.46 | 76000 |
| 1729094100 | 1.54 | 0.1 | 6.94 | 1.405 | 1.56 | 1.3799999 | 196000 |
| 1729007700 | 1.44 | 0.01 | 0.70 | 1.45 | 1.45 | 1.42 | 31000 |
| 1728921300 | 1.43 | -0.04 | -2.72 | 1.46 | 1.47 | 1.43 | 26000 |
| 1728662100 | 1.47 | -0.02 | -1.34 | 1.49 | 1.5 | 1.465 | 59000 |
| 1728575700 | 1.49 | -0.06 | -3.56 | 1.54 | 1.56 | 1.455 | 54000 |
| 1728489300 | 1.545 | -0.01 | -0.32 | 1.545 | 1.565 | 1.5 | 21000 |
| 1728402900 | 1.55 | 0.03 | 1.97 | 1.55 | 1.55 | 1.545 | 7000 |
| 1728316500 | 1.52 | -0.02 | -0.98 | 1.5149999 | 1.54 | 1.51 | 7000 |
| 1728057300 | 1.535 | 0.02 | 1.32 | 1.52 | 1.56 | 1.52 | 11000 |
| 1727970900 | 1.5149999 | -0.03 | -1.94 | 1.54 | 1.54 | 1.5 | 29000 |
| 1727884500 | 1.545 | -0.02 | -1.28 | 1.545 | 1.545 | 1.53 | 13000 |
| 1727798100 | 1.565 | -0.01 | -0.63 | 1.56 | 1.575 | 1.56 | 14000 |
| 1727711700 | 1.575 | -0.03 | -1.56 | 1.6 | 1.6 | 1.575 | 23000 |
| 1727452500 | 1.6 | -0.02 | -1.23 | 1.6 | 1.605 | 1.54 | 70000 |
| 1727366100 | 1.62 | 0.02 | 1.25 | 1.6 | 1.645 | 1.6 | 22000 |
| 1727279700 | 1.6 | 0.04 | 2.56 | 1.58 | 1.6 | 1.58 | 5000 |
| 1727193300 | 1.56 | -0.04 | -2.19 | 1.585 | 1.59 | 1.56 | 14000 |
| 1727106900 | 1.595 | -0.01 | -0.62 | 1.62 | 1.645 | 1.595 | 22000 |
| 1726847700 | 1.605 | -0.07 | -3.89 | 1.635 | 1.635 | 1.605 | 32000 |
| 1726761300 | 1.67 | 0.01 | 0.60 | 1.69 | 1.69 | 1.6299999 | 35000 |
| 1726674900 | 1.66 | -0.01 | -0.60 | 1.71 | 1.71 | 1.65 | 34000 |
| 1726588500 | 1.67 | 0.07 | 4.37 | 1.625 | 1.69 | 1.61 | 120000 |
| 1726502100 | 1.6 | 0.01 | 0.31 | 1.57 | 1.655 | 1.57 | 82000 |
| 1726242900 | 1.595 | 0.05 | 3.57 | 1.53 | 1.6299999 | 1.475 | 126000 |
| 1726156500 | 1.54 | 0 | 0.00 | 1.545 | 1.56 | 1.54 | 10000 |
| 1726070100 | 1.54 | -0.01 | -0.65 | 1.535 | 1.55 | 1.535 | 15000 |
| 1725983700 | 1.55 | -0.03 | -1.90 | 1.575 | 1.6 | 1.55 | 29000 |
| 1725897300 | 1.58 | -0.01 | -0.32 | 1.58 | 1.585 | 1.58 | 5000 |
| 1725638100 | 1.585 | -0.04 | -2.46 | 1.625 | 1.625 | 1.585 | 7000 |
| 1725551700 | 1.625 | 0 | 0.31 | 1.615 | 1.65 | 1.6 | 12000 |
| 1725465300 | 1.62 | -0.02 | -0.92 | 1.6299999 | 1.6299999 | 1.61 | 10000 |
| 1725378900 | 1.635 | -0.02 | -0.91 | 1.665 | 1.665 | 1.635 | 12000 |
| 1725292500 | 1.65 | -0.02 | -1.20 | 1.66 | 1.66 | 1.65 | 11000 |
| 1725033300 | 1.67 | -0.01 | -0.30 | 1.67 | 1.67 | 1.67 | 2000 |
| 1724946900 | 1.675 | 0.02 | 0.90 | 1.665 | 1.695 | 1.66 | 9000 |
| 1724860500 | 1.66 | -0.05 | -2.92 | 1.69 | 1.705 | 1.66 | 13000 |
| 1724774100 | 1.71 | 0 | 0.00 | 1.725 | 1.725 | 1.71 | 2000 |
| 1724687700 | 1.71 | 0.01 | 0.59 | 1.7 | 1.71 | 1.7 | 3000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
