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 | -0.024 | -5.10638297872 | 0.47 | 0.5 | 0.42 | 37262 | 0.4609411 | DE |
| 4 | 0.005 | 1.13378684807 | 0.441 | 0.5 | 0.42 | 30070 | 0.46427688 | DE |
| 12 | -0.054 | -10.8 | 0.5 | 0.526 | 0.42 | 28150 | 0.47431835 | DE |
| 26 | -0.344 | -43.5443037975 | 0.79 | 0.796 | 0.42 | 36994 | 0.53782222 | DE |
| 52 | -0.214 | -32.4242424242 | 0.66 | 1.26 | 0.42 | 38171 | 0.74635745 | DE |
| 156 | -2.844 | -86.443768997 | 3.29 | 4.08 | 0.42 | 27316 | 1.59905764 | DE |
| 260 | -1.955 | -81.4244064973 | 2.401 | 6.34 | 0.42 | 38664 | 2.90467869 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722873300 | 0.45 | -0.03 | -6.25 | 0.465 | 0.465 | 0.42 | 104468 |
| 1722614100 | 0.48 | 0.001 | 0.21 | 0.47 | 0.48 | 0.47 | 13411 |
| 1722527700 | 0.479 | 0 | 0.00 | 0.479 | 0.479 | 0.479 | 0 |
| 1722441300 | 0.479 | -0.011 | -2.24 | 0.47 | 0.48 | 0.47 | 1670 |
| 1722354900 | 0.49 | 0.02 | 4.26 | 0.47 | 0.5 | 0.47 | 29500 |
| 1722268500 | 0.47 | -0.005 | -1.05 | 0.44 | 0.47 | 0.44 | 41700 |
| 1722009300 | 0.475 | 0.006 | 1.28 | 0.474 | 0.475 | 0.456 | 4059 |
| 1721922900 | 0.469 | -0.008 | -1.68 | 0.471 | 0.49 | 0.452 | 33787 |
| 1721836500 | 0.477 | 0.029 | 6.47 | 0.448 | 0.499 | 0.448 | 227556 |
| 1721750100 | 0.448 | 0 | 0.00 | 0.441 | 0.448 | 0.431 | 7234 |
| 1721663700 | 0.448 | 0 | 0.00 | 0.432 | 0.448 | 0.432 | 70 |
| 1721404500 | 0.448 | 0 | 0.00 | 0.44 | 0.449 | 0.432 | 7600 |
| 1721318100 | 0.448 | 0.005 | 1.13 | 0.431 | 0.448 | 0.431 | 1689 |
| 1721231700 | 0.443 | -0.003 | -0.67 | 0.448 | 0.45 | 0.431 | 15938 |
| 1721145300 | 0.446 | 0.006 | 1.36 | 0.44 | 0.446 | 0.44 | 12896 |
| 1721058900 | 0.44 | -0.01 | -2.22 | 0.45 | 0.45 | 0.43 | 3450 |
| 1720799700 | 0.45 | 0.021 | 4.90 | 0.443 | 0.452 | 0.433 | 3023 |
| 1720713300 | 0.429 | -0.019 | -4.24 | 0.448 | 0.448 | 0.429 | 2626 |
| 1720626900 | 0.448 | 0.013 | 2.99 | 0.448 | 0.448 | 0.448 | 50 |
| 1720540500 | 0.435 | -0.003 | -0.68 | 0.441 | 0.46 | 0.425 | 60612 |
| 1720454100 | 0.438 | -0.013 | -2.88 | 0.442 | 0.453 | 0.43 | 52363 |
| 1720194900 | 0.451 | 0.004 | 0.89 | 0.441 | 0.451 | 0.441 | 7100 |
| 1720108500 | 0.447 | -0.005 | -1.11 | 0.444 | 0.449 | 0.44 | 21153 |
| 1720022100 | 0.452 | -0.001 | -0.22 | 0.436 | 0.452 | 0.425 | 36152 |
| 1719935700 | 0.453 | 0 | 0.00 | 0.453 | 0.453 | 0.453 | 0 |
| 1719849300 | 0.453 | 0.003 | 0.67 | 0.45 | 0.459 | 0.444 | 7435 |
| 1719590100 | 0.45 | -0.009 | -1.96 | 0.459 | 0.459 | 0.45 | 4000 |
| 1719503700 | 0.459 | 0 | 0.00 | 0.459 | 0.459 | 0.459 | 0 |
| 1719417300 | 0.459 | 0 | 0.00 | 0.459 | 0.459 | 0.459 | 0 |
| 1719330900 | 0.459 | 0.009 | 2.00 | 0.45 | 0.459 | 0.45 | 850 |
| 1719244500 | 0.45 | -0.005 | -1.10 | 0.45 | 0.469 | 0.446 | 9050 |
| 1718985300 | 0.455 | -0.01 | -2.15 | 0.455 | 0.455 | 0.454 | 11325 |
| 1718898900 | 0.465 | 0 | 0.00 | 0.451 | 0.465 | 0.451 | 8833 |
| 1718812500 | 0.465 | 0.018 | 4.03 | 0.46 | 0.465 | 0.451 | 6308 |
| 1718726100 | 0.447 | -0.003 | -0.67 | 0.451 | 0.455 | 0.446 | 18801 |
| 1718639700 | 0.45 | 0.002 | 0.45 | 0.445 | 0.45 | 0.44 | 29981 |
| 1718380500 | 0.448 | 0 | 0.00 | 0.448 | 0.45 | 0.448 | 10959 |
| 1718294100 | 0.448 | 0.022 | 5.16 | 0.425 | 0.45 | 0.425 | 35671 |
| 1718207700 | 0.426 | -0.013 | -2.96 | 0.439 | 0.439 | 0.426 | 2551 |
| 1718121300 | 0.439 | -0.021 | -4.57 | 0.465 | 0.465 | 0.431 | 36657 |
| 1718034900 | 0.46 | -0.006 | -1.29 | 0.452 | 0.473 | 0.437 | 92874 |
| 1717775700 | 0.466 | -0.022 | -4.51 | 0.494 | 0.494 | 0.448 | 77778 |
| 1717689300 | 0.488 | -0.004 | -0.81 | 0.487 | 0.493 | 0.481 | 27211 |
| 1717602900 | 0.492 | -0.007 | -1.40 | 0.492 | 0.492 | 0.486 | 33860 |
| 1717516500 | 0.499 | 0 | 0.00 | 0.499 | 0.499 | 0.493 | 2282 |
| 1717430100 | 0.499 | -0.001 | -0.20 | 0.5 | 0.5 | 0.493 | 9113 |
| 1717170900 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 1250 |
| 1717084500 | 0.5 | 0 | 0.00 | 0.496 | 0.5 | 0.496 | 303 |
| 1716998100 | 0.5 | -0.016 | -3.10 | 0.504 | 0.504 | 0.497 | 58378 |
| 1716911700 | 0.516 | 0.002 | 0.39 | 0.514 | 0.522 | 0.514 | 8833 |
| 1716825300 | 0.514 | 0.008 | 1.58 | 0.52 | 0.524 | 0.506 | 42443 |
| 1716566100 | 0.506 | -0.012 | -2.32 | 0.508 | 0.52 | 0.504 | 12927 |
| 1716479700 | 0.518 | 0.012 | 2.37 | 0.508 | 0.526 | 0.504 | 45408 |
| 1716393300 | 0.506 | 0.01 | 2.02 | 0.494 | 0.508 | 0.49 | 60654 |
| 1716306900 | 0.496 | -0.012 | -2.36 | 0.51 | 0.51 | 0.494 | 77030 |
| 1716220500 | 0.508 | 0.008 | 1.60 | 0.514 | 0.518 | 0.508 | 11493 |
| 1715961300 | 0.5 | -0.008 | -1.57 | 0.516 | 0.52 | 0.491 | 37799 |
| 1715874900 | 0.508 | -0.004 | -0.78 | 0.51 | 0.52 | 0.485 | 45295 |
| 1715788500 | 0.512 | 0.002 | 0.39 | 0.518 | 0.518 | 0.497 | 8359 |
| 1715702100 | 0.51 | 0.008 | 1.59 | 0.5 | 0.51 | 0.486 | 52562 |
| 1715615700 | 0.502 | -0.008 | -1.57 | 0.492 | 0.508 | 0.492 | 10948 |
| 1715356500 | 0.51 | 0.008 | 1.59 | 0.493 | 0.512 | 0.482 | 32838 |
| 1715270100 | 0.502 | -0.012 | -2.33 | 0.502 | 0.514 | 0.488 | 44203 |
| 1715183700 | 0.514 | 0.01 | 1.98 | 0.504 | 0.518 | 0.5 | 22552 |
| 1715097300 | 0.504 | 0.002 | 0.40 | 0.52 | 0.55 | 0.5 | 290990 |
| 1715010900 | 0.502 | -0.006 | -1.18 | 0.524 | 0.528 | 0.485 | 162066 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
