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 | 0.026 | 4.46735395189 | 0.582 | 0.614 | 0.571 | 336608 | 0.58789612 | DE |
| 4 | -0.025 | -3.94944707741 | 0.633 | 0.639 | 0.571 | 342956 | 0.60114073 | DE |
| 12 | -0.029 | -4.55259026688 | 0.637 | 0.709 | 0.571 | 437130 | 0.6401695 | DE |
| 26 | -0.112 | -15.5555555556 | 0.72 | 0.786 | 0.571 | 544034 | 0.67942233 | DE |
| 52 | -0.266 | -30.4347826087 | 0.874 | 0.883 | 0.571 | 497769 | 0.70097062 | DE |
| 156 | -0.498 | -45.027124774 | 1.106 | 1.394 | 0.571 | 472241 | 0.90242086 | DE |
| 260 | -0.736 | -54.7619047619 | 1.344 | 1.48 | 0.45 | 553203 | 0.91498117 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720108500 | 0.6 | 0.005 | 0.84 | 0.6 | 0.606 | 0.592 | 225709 |
| 1720022100 | 0.595 | 0.009 | 1.54 | 0.583 | 0.595 | 0.583 | 426247 |
| 1719935700 | 0.586 | -0.004 | -0.68 | 0.583 | 0.587 | 0.577 | 187210 |
| 1719849300 | 0.59 | 0.0180001 | 3.15 | 0.581 | 0.594 | 0.579 | 444963 |
| 1719590100 | 0.5719999 | -0.01 | -1.72 | 0.582 | 0.583 | 0.5709999 | 398911 |
| 1719503700 | 0.582 | -0.012 | -2.02 | 0.585 | 0.589 | 0.581 | 353435 |
| 1719417300 | 0.594 | -0.004 | -0.67 | 0.601 | 0.601 | 0.587 | 354315 |
| 1719330900 | 0.598 | -0.005 | -0.83 | 0.6 | 0.606 | 0.592 | 487715 |
| 1719244500 | 0.603 | 0 | 0.00 | 0.596 | 0.609 | 0.596 | 309307 |
| 1718985300 | 0.603 | -0.002 | -0.33 | 0.602 | 0.613 | 0.6 | 143320 |
| 1718898900 | 0.605 | 0.005 | 0.83 | 0.603 | 0.607 | 0.595 | 260632 |
| 1718812500 | 0.6 | -0.011 | -1.80 | 0.609 | 0.618 | 0.596 | 207239 |
| 1718726100 | 0.611 | 0.011 | 1.83 | 0.6 | 0.613 | 0.597 | 411401 |
| 1718639700 | 0.6 | 0 | 0.00 | 0.6 | 0.611 | 0.587 | 331064 |
| 1718380500 | 0.6 | -0.018 | -2.91 | 0.628 | 0.628 | 0.599 | 979030 |
| 1718294100 | 0.618 | -0.004 | -0.64 | 0.625 | 0.625 | 0.615 | 521957 |
| 1718207700 | 0.622 | -0.002 | -0.32 | 0.626 | 0.626 | 0.62 | 212010 |
| 1718121300 | 0.624 | -0.004 | -0.64 | 0.639 | 0.639 | 0.622 | 198029 |
| 1718034900 | 0.628 | -0.001 | -0.16 | 0.627 | 0.628 | 0.625 | 131764 |
| 1717775700 | 0.629 | -0.003 | -0.47 | 0.633 | 0.637 | 0.627 | 274857 |
| 1717689300 | 0.632 | 0 | 0.00 | 0.632 | 0.634 | 0.627 | 120200 |
| 1717602900 | 0.632 | -0.004 | -0.63 | 0.64 | 0.64 | 0.63 | 142162 |
| 1717516500 | 0.636 | 0.002 | 0.32 | 0.636 | 0.64 | 0.63 | 226849 |
| 1717430100 | 0.634 | 0.004 | 0.63 | 0.636 | 0.636 | 0.628 | 226983 |
| 1717170900 | 0.63 | 0.003 | 0.48 | 0.632 | 0.633 | 0.624 | 227907 |
| 1717084500 | 0.627 | 0.001 | 0.16 | 0.626 | 0.63 | 0.622 | 240567 |
| 1716998100 | 0.626 | -0.003 | -0.48 | 0.626 | 0.632 | 0.622 | 230203 |
| 1716911700 | 0.629 | 0 | 0.00 | 0.622 | 0.633 | 0.622 | 314918 |
| 1716825300 | 0.629 | 0.002 | 0.32 | 0.629 | 0.631 | 0.625 | 152570 |
| 1716566100 | 0.627 | 0.001 | 0.16 | 0.624 | 0.63 | 0.622 | 307354 |
| 1716479700 | 0.626 | -0.003 | -0.48 | 0.63 | 0.632 | 0.624 | 249976 |
| 1716393300 | 0.629 | -0.001 | -0.16 | 0.64 | 0.64 | 0.628 | 241177 |
| 1716306900 | 0.63 | -0.006 | -0.94 | 0.633 | 0.636 | 0.628 | 202929 |
| 1716220500 | 0.636 | -0.002 | -0.31 | 0.638 | 0.642 | 0.635 | 312165 |
| 1715961300 | 0.638 | 0.001 | 0.16 | 0.638 | 0.643 | 0.632 | 357418 |
| 1715874900 | 0.637 | 0.005 | 0.79 | 0.637 | 0.639 | 0.625 | 834192 |
| 1715788500 | 0.632 | -0.04 | -5.95 | 0.644 | 0.649 | 0.626 | 3108711 |
| 1715702100 | 0.672 | 0.006 | 0.90 | 0.669 | 0.676 | 0.661 | 854523 |
| 1715615700 | 0.666 | 0.017 | 2.62 | 0.646 | 0.67 | 0.646 | 721212 |
| 1715356500 | 0.649 | -0.001 | -0.15 | 0.646 | 0.658 | 0.646 | 315780 |
| 1715270100 | 0.65 | -0.006 | -0.91 | 0.645 | 0.659 | 0.645 | 272039 |
| 1715183700 | 0.656 | 0.008 | 1.23 | 0.65 | 0.659 | 0.647 | 476178 |
| 1715097300 | 0.648 | -0.009 | -1.37 | 0.66 | 0.667 | 0.64 | 1223296 |
| 1715010900 | 0.657 | -0.021 | -3.10 | 0.68 | 0.68 | 0.651 | 785688 |
| 1714751700 | 0.678 | -0.008 | -1.17 | 0.6899999 | 0.699 | 0.678 | 689262 |
| 1714665300 | 0.686 | -0.015 | -2.14 | 0.6939999 | 0.698 | 0.679 | 463998 |
| 1714492500 | 0.701 | -0.003 | -0.43 | 0.706 | 0.706 | 0.6969999 | 224655 |
| 1714406100 | 0.704 | 0.0080001 | 1.15 | 0.7 | 0.705 | 0.6919999 | 416817 |
| 1714146900 | 0.6959999 | 0.007 | 1.02 | 0.698 | 0.698 | 0.6889999 | 175924 |
| 1714060500 | 0.6889999 | -0.016 | -2.27 | 0.7 | 0.706 | 0.682 | 428706 |
| 1713974100 | 0.705 | 0.018 | 2.62 | 0.6899999 | 0.709 | 0.6889999 | 1236519 |
| 1713887700 | 0.687 | 0.025 | 3.78 | 0.658 | 0.6889999 | 0.658 | 885636 |
| 1713801300 | 0.662 | 0.008 | 1.22 | 0.654 | 0.662 | 0.649 | 239699 |
| 1713542100 | 0.654 | 0.007 | 1.08 | 0.643 | 0.657 | 0.639 | 425861 |
| 1713455700 | 0.647 | 0.01 | 1.57 | 0.639 | 0.648 | 0.633 | 220970 |
| 1713369300 | 0.637 | 0.004 | 0.63 | 0.643 | 0.643 | 0.626 | 395034 |
| 1713282900 | 0.633 | -0.006 | -0.94 | 0.632 | 0.636 | 0.624 | 303597 |
| 1713196500 | 0.639 | 0.005 | 0.79 | 0.637 | 0.643 | 0.63 | 395724 |
| 1712937300 | 0.634 | -0.002 | -0.31 | 0.637 | 0.642 | 0.63 | 284153 |
| 1712850900 | 0.636 | -0.007 | -1.09 | 0.651 | 0.651 | 0.628 | 578657 |
| 1712764500 | 0.643 | 0.003 | 0.47 | 0.643 | 0.648 | 0.633 | 553536 |
| 1712678100 | 0.64 | -0.01 | -1.54 | 0.656 | 0.656 | 0.637 | 449975 |
| 1712591700 | 0.65 | 0.011 | 1.72 | 0.639 | 0.651 | 0.639 | 283663 |
| 1712332500 | 0.639 | -0.018 | -2.74 | 0.645 | 0.657 | 0.638 | 740688 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
