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 | 0.095 | 7.85123966942 | 1.21 | 1.325 | 1.2 | 92636 | 1.24701544 | DE |
| 4 | 0.195 | 17.5675675676 | 1.11 | 1.325 | 1.11 | 82221 | 1.20284783 | DE |
| 12 | 0.15 | 12.987012987 | 1.155 | 1.325 | 1.02 | 81944 | 1.1475592 | DE |
| 26 | 0.365 | 38.829787234 | 0.94 | 1.325 | 0.894 | 88165 | 1.09325905 | DE |
| 52 | 0.507 | 63.5338345865 | 0.798 | 1.325 | 0.774 | 71018 | 1.0087136 | DE |
| 156 | 0.323 | 32.8920570265 | 0.982 | 1.325 | 0.688 | 49070 | 0.95220016 | DE |
| 260 | 0.275 | 26.6990291262 | 1.03 | 1.43 | 0.584 | 63219 | 1.00670807 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740675300 | 1.2649999 | -0.04 | -2.69 | 1.285 | 1.325 | 1.2649999 | 85813 |
| 1740588900 | 1.3 | 0.06 | 4.84 | 1.2649999 | 1.3 | 1.26 | 104627 |
| 1740502500 | 1.24 | 0 | 0.40 | 1.215 | 1.28 | 1.215 | 132627 |
| 1740416100 | 1.235 | 0.01 | 0.41 | 1.22 | 1.28 | 1.215 | 69452 |
| 1740156900 | 1.23 | 0.01 | 1.23 | 1.23 | 1.245 | 1.225 | 82058 |
| 1740070500 | 1.215 | -0.01 | -0.41 | 1.21 | 1.24 | 1.2 | 74415 |
| 1739984100 | 1.22 | 0.02 | 2.09 | 1.185 | 1.225 | 1.185 | 53436 |
| 1739897700 | 1.195 | -0.03 | -2.05 | 1.215 | 1.215 | 1.1399999 | 188912 |
| 1739811300 | 1.22 | 0 | 0.00 | 1.23 | 1.23 | 1.21 | 19409 |
| 1739552100 | 1.22 | -0.04 | -3.17 | 1.23 | 1.24 | 1.205 | 63483 |
| 1739465700 | 1.26 | 0.04 | 3.70 | 1.24 | 1.26 | 1.22 | 99593 |
| 1739379300 | 1.215 | 0.02 | 1.25 | 1.22 | 1.225 | 1.19 | 56255 |
| 1739292900 | 1.2 | -0.03 | -2.44 | 1.25 | 1.25 | 1.2 | 45081 |
| 1739206500 | 1.23 | 0.02 | 1.65 | 1.225 | 1.23 | 1.21 | 29110 |
| 1738947300 | 1.21 | 0.05 | 4.76 | 1.19 | 1.23 | 1.155 | 205694 |
| 1738860900 | 1.155 | 0.03 | 3.12 | 1.1399999 | 1.18 | 1.1399999 | 68877 |
| 1738774500 | 1.12 | -0.04 | -3.03 | 1.145 | 1.16 | 1.12 | 42050 |
| 1738688100 | 1.155 | 0.03 | 3.12 | 1.1399999 | 1.155 | 1.135 | 24122 |
| 1738601700 | 1.12 | -0.01 | -0.44 | 1.115 | 1.145 | 1.11 | 97338 |
| 1738342500 | 1.125 | -0.01 | -0.44 | 1.16 | 1.165 | 1.125 | 27373 |
| 1738256100 | 1.1299999 | 0.02 | 2.26 | 1.11 | 1.15 | 1.11 | 160517 |
| 1738169700 | 1.105 | 0.01 | 0.91 | 1.095 | 1.105 | 1.09 | 16759 |
| 1738083300 | 1.095 | 0.02 | 2.34 | 1.07 | 1.105 | 1.07 | 45216 |
| 1737996900 | 1.07 | -0.01 | -0.93 | 1.05 | 1.085 | 1.05 | 45856 |
| 1737737700 | 1.08 | 0.02 | 1.41 | 1.055 | 1.095 | 1.055 | 14404 |
| 1737651300 | 1.065 | 0 | 0.00 | 1.065 | 1.1 | 1.04 | 109589 |
| 1737564900 | 1.065 | 0 | 0.00 | 1.065 | 1.065 | 1.065 | 0 |
| 1737478500 | 1.065 | 0 | 0.00 | 1.045 | 1.075 | 1.02 | 88500 |
| 1737392100 | 1.065 | -0.05 | -4.05 | 1.12 | 1.1399999 | 1.045 | 182313 |
| 1737132900 | 1.11 | 0.01 | 0.91 | 1.12 | 1.16 | 1.11 | 266698 |
| 1737046500 | 1.1 | 0.06 | 5.77 | 1.07 | 1.105 | 1.025 | 172489 |
| 1736960100 | 1.04 | -0.03 | -2.80 | 1.055 | 1.07 | 1.02 | 83184 |
| 1736873700 | 1.07 | 0.01 | 0.94 | 1.03 | 1.1 | 1.03 | 74564 |
| 1736787300 | 1.06 | 0.03 | 2.42 | 1.03 | 1.06 | 1.03 | 37160 |
| 1736528100 | 1.035 | 0 | 0.00 | 1.035 | 1.07 | 1.03 | 56875 |
| 1736441700 | 1.035 | -0.04 | -3.27 | 1.05 | 1.06 | 1.02 | 73639 |
| 1736355300 | 1.07 | -0.01 | -0.93 | 1.04 | 1.07 | 1.03 | 44614 |
| 1736268900 | 1.08 | 0.01 | 0.93 | 1.07 | 1.08 | 1.035 | 56660 |
| 1736182500 | 1.07 | 0 | 0.00 | 1.065 | 1.075 | 1.065 | 8500 |
| 1735923300 | 1.07 | -0.03 | -2.28 | 1.11 | 1.11 | 1.04 | 113545 |
| 1735836900 | 1.095 | -0.02 | -1.79 | 1.105 | 1.11 | 1.07 | 64450 |
| 1735577700 | 1.115 | -0.01 | -0.89 | 1.115 | 1.115 | 1.1 | 16500 |
| 1735318500 | 1.125 | 0.02 | 1.81 | 1.12 | 1.1299999 | 1.105 | 42303 |
| 1734972900 | 1.105 | 0.02 | 2.31 | 1.085 | 1.125 | 1.065 | 79923 |
| 1734713700 | 1.08 | -0.03 | -2.70 | 1.08 | 1.115 | 1.075 | 41002 |
| 1734627300 | 1.11 | -0.03 | -2.63 | 1.125 | 1.125 | 1.08 | 106680 |
| 1734540900 | 1.1399999 | -0.02 | -1.30 | 1.1399999 | 1.17 | 1.06 | 145717 |
| 1734454500 | 1.155 | -0.02 | -1.70 | 1.18 | 1.185 | 1.125 | 91920 |
| 1734368100 | 1.175 | -0.06 | -4.47 | 1.225 | 1.235 | 1.175 | 94066 |
| 1734108900 | 1.23 | 0.01 | 1.23 | 1.215 | 1.245 | 1.215 | 50944 |
| 1734022500 | 1.215 | 0.01 | 0.41 | 1.225 | 1.26 | 1.2 | 147393 |
| 1733936100 | 1.21 | 0.01 | 0.83 | 1.19 | 1.225 | 1.185 | 43382 |
| 1733849700 | 1.2 | -0.02 | -1.64 | 1.215 | 1.23 | 1.18 | 39414 |
| 1733763300 | 1.22 | 0.03 | 2.52 | 1.19 | 1.23 | 1.19 | 101458 |
| 1733504100 | 1.19 | 0.01 | 0.85 | 1.18 | 1.22 | 1.175 | 112990 |
| 1733417700 | 1.18 | 0.01 | 1.29 | 1.155 | 1.2 | 1.155 | 124197 |
| 1733331300 | 1.165 | 0.02 | 1.30 | 1.15 | 1.165 | 1.145 | 14550 |
| 1733244900 | 1.15 | 0.03 | 2.68 | 1.135 | 1.165 | 1.135 | 55368 |
| 1733158500 | 1.12 | 0.01 | 0.45 | 1.115 | 1.145 | 1.105 | 77071 |
| 1732899300 | 1.115 | 0 | 0.45 | 1.135 | 1.145 | 1.105 | 37623 |
| 1732812900 | 1.11 | -0.01 | -0.45 | 1.125 | 1.1399999 | 1.085 | 62204 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
