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 | -0.084 | -6.25 | 1.344 | 1.364 | 1.27 | 153988 | 1.31142142 | DE |
| 4 | -0.11 | -8.02919708029 | 1.37 | 1.388 | 1.27 | 153653 | 1.31127105 | DE |
| 12 | -0.142 | -10.1283880171 | 1.402 | 1.51 | 1.27 | 187164 | 1.38015362 | DE |
| 26 | 0.046 | 3.78912685338 | 1.214 | 1.568 | 1.098 | 316297 | 1.34635511 | DE |
| 52 | 0.331 | 35.6297093649 | 0.929 | 1.924 | 0.882 | 343135 | 1.3737453 | DE |
| 156 | -0.965 | -43.3707865169 | 2.225 | 2.27 | 0.426 | 196435 | 1.1770841 | DE |
| 260 | -1.615 | -56.1739130435 | 2.875 | 3.13 | 0.426 | 169521 | 1.25216363 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736528100 | 1.27 | -0.01 | -0.78 | 1.326 | 1.326 | 1.27 | 148546 |
| 1736441700 | 1.28 | -0.03 | -2.14 | 1.298 | 1.328 | 1.28 | 184901 |
| 1736355300 | 1.308 | -0.02 | -1.65 | 1.302 | 1.334 | 1.292 | 186473 |
| 1736268900 | 1.33 | 0 | 0.00 | 1.33 | 1.34 | 1.306 | 120642 |
| 1736182500 | 1.33 | 0.01 | 1.06 | 1.34 | 1.364 | 1.322 | 209572 |
| 1735923300 | 1.316 | -0 | -0.30 | 1.344 | 1.344 | 1.31 | 68350 |
| 1735836900 | 1.32 | -0 | -0.30 | 1.33 | 1.334 | 1.31 | 37377 |
| 1735577700 | 1.324 | -0.01 | -0.60 | 1.332 | 1.334 | 1.322 | 28383 |
| 1735318500 | 1.332 | 0.03 | 2.46 | 1.322 | 1.332 | 1.3 | 19133 |
| 1734972900 | 1.3 | -0.01 | -0.61 | 1.312 | 1.32 | 1.296 | 65856 |
| 1734713700 | 1.308 | 0 | 0.00 | 1.284 | 1.318 | 1.284 | 198427 |
| 1734627300 | 1.308 | -0.02 | -1.36 | 1.306 | 1.324 | 1.276 | 196348 |
| 1734540900 | 1.326 | 0.02 | 1.53 | 1.304 | 1.334 | 1.304 | 34420 |
| 1734454500 | 1.306 | -0 | -0.31 | 1.306 | 1.348 | 1.288 | 344431 |
| 1734368100 | 1.31 | -0.06 | -4.52 | 1.3859999 | 1.3879999 | 1.28 | 563416 |
| 1734108900 | 1.372 | -0.01 | -0.72 | 1.37 | 1.3819999 | 1.366 | 47067 |
| 1734022500 | 1.3819999 | 0.02 | 1.47 | 1.3839999 | 1.3839999 | 1.36 | 85868 |
| 1733936100 | 1.362 | -0.03 | -2.01 | 1.3799999 | 1.418 | 1.346 | 703192 |
| 1733849700 | 1.3899999 | 0.01 | 0.72 | 1.37 | 1.396 | 1.362 | 89185 |
| 1733763300 | 1.3799999 | -0.01 | -0.86 | 1.3799999 | 1.4 | 1.372 | 135082 |
| 1733504100 | 1.3919999 | -0.01 | -0.57 | 1.3899999 | 1.404 | 1.3799999 | 86596 |
| 1733417700 | 1.4 | 0.02 | 1.60 | 1.362 | 1.406 | 1.34 | 311570 |
| 1733331300 | 1.3779999 | 0.01 | 1.03 | 1.35 | 1.3799999 | 1.34 | 96770 |
| 1733244900 | 1.364 | -0.02 | -1.16 | 1.398 | 1.398 | 1.348 | 201240 |
| 1733158500 | 1.3799999 | -0.03 | -1.85 | 1.4 | 1.414 | 1.362 | 227679 |
| 1732899300 | 1.406 | -0.01 | -0.71 | 1.41 | 1.422 | 1.3939999 | 192292 |
| 1732812900 | 1.416 | 0.02 | 1.14 | 1.404 | 1.436 | 1.3899999 | 116078 |
| 1732726500 | 1.4 | 0.01 | 0.86 | 1.374 | 1.406 | 1.374 | 120419 |
| 1732640100 | 1.3879999 | -0.01 | -0.72 | 1.408 | 1.408 | 1.364 | 82861 |
| 1732553700 | 1.398 | -0.02 | -1.41 | 1.3879999 | 1.414 | 1.3879999 | 86913 |
| 1732294500 | 1.418 | 0 | 0.14 | 1.404 | 1.428 | 1.3879999 | 169056 |
| 1732208100 | 1.416 | -0.02 | -1.26 | 1.428 | 1.438 | 1.41 | 56901 |
| 1732121700 | 1.434 | -0.01 | -0.83 | 1.432 | 1.442 | 1.41 | 179048 |
| 1732035300 | 1.446 | -0.01 | -0.55 | 1.456 | 1.458 | 1.416 | 120437 |
| 1731948900 | 1.454 | -0 | -0.14 | 1.444 | 1.51 | 1.438 | 615787 |
| 1731689700 | 1.456 | 0.01 | 0.55 | 1.448 | 1.46 | 1.438 | 175431 |
| 1731603300 | 1.448 | 0.01 | 0.56 | 1.44 | 1.454 | 1.412 | 267231 |
| 1731516900 | 1.44 | 0 | 0.00 | 1.422 | 1.46 | 1.422 | 261077 |
| 1731430500 | 1.44 | 0.01 | 0.84 | 1.438 | 1.448 | 1.41 | 228227 |
| 1731344100 | 1.428 | 0.02 | 1.42 | 1.428 | 1.448 | 1.418 | 465956 |
| 1731084900 | 1.408 | 0.02 | 1.59 | 1.3899999 | 1.42 | 1.3899999 | 240818 |
| 1730998500 | 1.3859999 | 0 | 0.14 | 1.3799999 | 1.3899999 | 1.36 | 394721 |
| 1730912100 | 1.3839999 | 0.01 | 1.02 | 1.37 | 1.44 | 1.35 | 314277 |
| 1730825700 | 1.37 | -0.01 | -1.01 | 1.3839999 | 1.3899999 | 1.368 | 120184 |
| 1730739300 | 1.3839999 | 0.01 | 0.73 | 1.3779999 | 1.408 | 1.366 | 144274 |
| 1730480100 | 1.374 | 0.03 | 2.08 | 1.364 | 1.374 | 1.35 | 104627 |
| 1730393700 | 1.346 | -0.02 | -1.75 | 1.3779999 | 1.3779999 | 1.346 | 167887 |
| 1730307300 | 1.37 | -0.01 | -0.44 | 1.37 | 1.3839999 | 1.36 | 145055 |
| 1730220900 | 1.3759999 | -0 | -0.29 | 1.3799999 | 1.3899999 | 1.36 | 259499 |
| 1730134500 | 1.3799999 | 0.01 | 0.58 | 1.3939999 | 1.41 | 1.374 | 153998 |
| 1729871700 | 1.372 | -0.01 | -0.87 | 1.3839999 | 1.398 | 1.372 | 135450 |
| 1729785300 | 1.3839999 | 0.01 | 0.73 | 1.374 | 1.3839999 | 1.354 | 96086 |
| 1729698900 | 1.374 | -0.01 | -0.87 | 1.3799999 | 1.41 | 1.366 | 196240 |
| 1729612500 | 1.3859999 | 0.02 | 1.46 | 1.366 | 1.3899999 | 1.366 | 76168 |
| 1729526100 | 1.366 | -0.03 | -2.01 | 1.398 | 1.408 | 1.366 | 199531 |
| 1729266900 | 1.3939999 | 0.01 | 0.58 | 1.402 | 1.41 | 1.374 | 165528 |
| 1729180500 | 1.3859999 | -0 | -0.29 | 1.3899999 | 1.42 | 1.3839999 | 77781 |
| 1729094100 | 1.3899999 | 0 | 0.00 | 1.374 | 1.4 | 1.366 | 310921 |
| 1729007700 | 1.3899999 | -0.01 | -0.71 | 1.42 | 1.43 | 1.3799999 | 300452 |
| 1728921300 | 1.4 | -0.02 | -1.13 | 1.406 | 1.42 | 1.3899999 | 86633 |
| 1728662100 | 1.416 | 0.02 | 1.29 | 1.398 | 1.416 | 1.3899999 | 85732 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
