News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.40404040404 | 4.95 | 5 | 4.93 | 49469 | 4.94678215 | DE |
| 4 | -0.27 | -5.19230769231 | 5.2 | 5.42 | 4.93 | 30502 | 5.05484409 | DE |
| 12 | -0.65 | -11.6487455197 | 5.58 | 5.7 | 4.88 | 36634 | 5.23455313 | DE |
| 26 | -0.47 | -8.7037037037 | 5.4 | 5.92 | 4.88 | 28660 | 5.39335343 | DE |
| 52 | -0.07 | -1.4 | 5 | 5.92 | 4.52 | 30215 | 5.20602629 | DE |
| 156 | 0.4 | 8.83002207506 | 4.53 | 5.92 | 3.575 | 41066 | 4.61696113 | DE |
| 260 | -0.32 | -6.09523809524 | 5.25 | 6.1 | 3.575 | 40302 | 4.83779928 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740675300 | 4.95 | -0.03 | -0.60 | 4.98 | 5 | 4.95 | 52549 |
| 1740588900 | 4.98 | 0.05 | 1.01 | 4.98 | 4.99 | 4.94 | 32602 |
| 1740502500 | 4.93 | -0.05 | -1.00 | 5 | 5 | 4.93 | 119776 |
| 1740416100 | 4.98 | 0.02 | 0.40 | 5 | 5 | 4.96 | 9868 |
| 1740156900 | 4.96 | 0.03 | 0.61 | 4.95 | 4.97 | 4.93 | 32550 |
| 1740070500 | 4.93 | -0.02 | -0.40 | 5 | 5 | 4.93 | 33619 |
| 1739984100 | 4.95 | -0.05 | -1.00 | 5.0199999 | 5.0199999 | 4.93 | 22192 |
| 1739897700 | 5 | 0 | 0.00 | 5 | 5.04 | 4.96 | 20842 |
| 1739811300 | 5 | -0.04 | -0.79 | 5.0599999 | 5.0599999 | 4.97 | 40020 |
| 1739552100 | 5.04 | -0.02 | -0.40 | 5.0599999 | 5.08 | 5.0199999 | 66396 |
| 1739465700 | 5.0599999 | -0.08 | -1.56 | 5.12 | 5.12 | 5.0599999 | 28928 |
| 1739379300 | 5.14 | -0.04 | -0.77 | 5.2 | 5.2 | 5.1 | 19203 |
| 1739292900 | 5.18 | -0.12 | -2.26 | 5.3 | 5.3 | 5.18 | 11505 |
| 1739206500 | 5.3 | -0.1 | -1.85 | 5.42 | 5.42 | 5.3 | 16261 |
| 1738947300 | 5.4 | 0.08 | 1.50 | 5.32 | 5.4 | 5.3 | 24908 |
| 1738860900 | 5.32 | -0.08 | -1.48 | 5.36 | 5.38 | 5.3 | 7541 |
| 1738774500 | 5.4 | 0.08 | 1.50 | 5.3 | 5.4 | 5.28 | 24503 |
| 1738688100 | 5.32 | 0 | 0.00 | 5.36 | 5.38 | 5.3 | 23505 |
| 1738601700 | 5.32 | 0.1 | 1.92 | 5.26 | 5.32 | 5.24 | 12336 |
| 1738342500 | 5.22 | 0 | 0.00 | 5.2 | 5.26 | 5.2 | 10945 |
| 1738256100 | 5.22 | -0.04 | -0.76 | 5.26 | 5.28 | 5.22 | 10209 |
| 1738169700 | 5.26 | 0.04 | 0.77 | 5.14 | 5.26 | 5.14 | 27212 |
| 1738083300 | 5.22 | 0.12 | 2.35 | 5.04 | 5.24 | 5.04 | 16827 |
| 1737996900 | 5.1 | -0.04 | -0.78 | 5.14 | 5.16 | 5.08 | 16481 |
| 1737737700 | 5.14 | -0.06 | -1.15 | 5.22 | 5.22 | 5.12 | 16475 |
| 1737651300 | 5.2 | -0.04 | -0.76 | 5.24 | 5.26 | 5.2 | 17931 |
| 1737564900 | 5.24 | 0.14 | 2.75 | 5.12 | 5.24 | 5.1 | 8751 |
| 1737478500 | 5.1 | 0 | 0.00 | 5.14 | 5.18 | 5.1 | 6033 |
| 1737392100 | 5.1 | 0 | 0.00 | 5.08 | 5.12 | 5.0599999 | 14518 |
| 1737132900 | 5.1 | 0.13 | 2.62 | 4.97 | 5.1 | 4.94 | 19659 |
| 1737046500 | 4.97 | 0.08 | 1.64 | 4.94 | 4.97 | 4.92 | 49454 |
| 1736960100 | 4.89 | -0.11 | -2.20 | 4.99 | 4.99 | 4.88 | 59041 |
| 1736873700 | 5 | -0.04 | -0.79 | 5.1 | 5.1 | 4.99 | 80077 |
| 1736787300 | 5.04 | -0.18 | -3.45 | 5.16 | 5.16 | 5.04 | 37740 |
| 1736528100 | 5.22 | -0.04 | -0.76 | 5.2 | 5.22 | 5.16 | 26743 |
| 1736441700 | 5.26 | -0.12 | -2.23 | 5.38 | 5.38 | 5.26 | 42473 |
| 1736355300 | 5.38 | 0.02 | 0.37 | 5.36 | 5.38 | 5.34 | 17273 |
| 1736268900 | 5.36 | -0.08 | -1.47 | 5.48 | 5.48 | 5.36 | 18956 |
| 1736182500 | 5.44 | 0.06 | 1.12 | 5.38 | 5.44 | 5.36 | 3769 |
| 1735923300 | 5.38 | -0.04 | -0.74 | 5.34 | 5.4 | 5.34 | 5022 |
| 1735836900 | 5.42 | -0.06 | -1.09 | 5.48 | 5.48 | 5.4 | 7399 |
| 1735577700 | 5.48 | 0 | 0.00 | 5.44 | 5.48 | 5.4 | 9223 |
| 1735318500 | 5.48 | -0.12 | -2.14 | 5.6 | 5.6 | 5.48 | 9714 |
| 1734972900 | 5.6 | 0.22 | 4.09 | 5.6 | 5.7 | 5.5599999 | 120387 |
| 1734713700 | 5.38 | 0.1 | 1.89 | 5.26 | 5.42 | 5.26 | 168588 |
| 1734627300 | 5.28 | -0.06 | -1.12 | 5.3 | 5.32 | 5.28 | 23809 |
| 1734540900 | 5.34 | -0.02 | -0.37 | 5.4 | 5.4 | 5.24 | 340833 |
| 1734454500 | 5.36 | -0.06 | -1.11 | 5.46 | 5.46 | 5.34 | 21976 |
| 1734368100 | 5.42 | -0.1 | -1.81 | 5.5199999 | 5.5199999 | 5.42 | 22340 |
| 1734108900 | 5.5199999 | 0 | 0.00 | 5.5 | 5.54 | 5.48 | 6270 |
| 1734022500 | 5.5199999 | -0.06 | -1.08 | 5.58 | 5.58 | 5.48 | 38725 |
| 1733936100 | 5.58 | 0.02 | 0.36 | 5.62 | 5.62 | 5.58 | 17670 |
| 1733849700 | 5.5599999 | -0.02 | -0.36 | 5.6 | 5.6 | 5.5599999 | 22754 |
| 1733763300 | 5.58 | -0.04 | -0.71 | 5.6 | 5.6 | 5.5599999 | 29849 |
| 1733504100 | 5.62 | 0 | 0.00 | 5.58 | 5.64 | 5.58 | 42756 |
| 1733417700 | 5.62 | 0.06 | 1.08 | 5.64 | 5.68 | 5.6 | 65760 |
| 1733331300 | 5.5599999 | -0.06 | -1.07 | 5.5599999 | 5.64 | 5.54 | 26093 |
| 1733244900 | 5.62 | -0.04 | -0.71 | 5.64 | 5.66 | 5.6 | 16988 |
| 1733158500 | 5.66 | -0.06 | -1.05 | 5.68 | 5.68 | 5.64 | 10776 |
| 1732899300 | 5.72 | 0.08 | 1.42 | 5.68 | 5.74 | 5.68 | 11002 |
| 1732812900 | 5.64 | 0.02 | 0.36 | 5.64 | 5.64 | 5.58 | 10250 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
