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 | 0.152 | 9.5717884131 | 1.588 | 1.752 | 1.54 | 281016 | 1.61055774 | DE |
| 4 | -0.138 | -7.3482428115 | 1.878 | 1.91 | 1.508 | 172785 | 1.63158332 | DE |
| 12 | 0.12 | 7.40740740741 | 1.62 | 1.916 | 1.462 | 189977 | 1.69870403 | DE |
| 26 | -0.85 | -32.8185328185 | 2.59 | 2.75 | 1.462 | 210316 | 1.94167509 | DE |
| 52 | -1.292 | -42.6121372032 | 3.032 | 3.84 | 1.462 | 275186 | 2.80415347 | DE |
| 156 | -5.12 | -74.6355685131 | 6.86 | 7.435 | 1.462 | 224192 | 4.02928389 | DE |
| 260 | -1.96 | -52.972972973 | 3.7 | 9.935 | 1.462 | 258893 | 4.76063107 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738342500 | 1.74 | 0.13 | 8.34 | 1.592 | 1.752 | 1.592 | 368028 |
| 1738256100 | 1.606 | -0.01 | -0.62 | 1.6339999 | 1.6339999 | 1.57 | 139569 |
| 1738169700 | 1.616 | -0.01 | -0.49 | 1.608 | 1.6339999 | 1.54 | 596764 |
| 1738083300 | 1.624 | 0.01 | 0.87 | 1.6399999 | 1.712 | 1.618 | 312891 |
| 1737996900 | 1.61 | 0.04 | 2.68 | 1.57 | 1.6259999 | 1.566 | 198257 |
| 1737737700 | 1.568 | -0 | -0.25 | 1.588 | 1.59 | 1.556 | 157598 |
| 1737651300 | 1.572 | 0.02 | 1.55 | 1.56 | 1.616 | 1.532 | 185247 |
| 1737564900 | 1.548 | -0 | -0.26 | 1.524 | 1.59 | 1.524 | 134027 |
| 1737478500 | 1.552 | 0.04 | 2.51 | 1.544 | 1.57 | 1.528 | 95190 |
| 1737392100 | 1.514 | -0.02 | -1.17 | 1.54 | 1.574 | 1.508 | 187870 |
| 1737132900 | 1.532 | -0.07 | -4.49 | 1.58 | 1.6279999 | 1.532 | 302326 |
| 1737046500 | 1.604 | 0.01 | 0.88 | 1.616 | 1.662 | 1.594 | 149132 |
| 1736960100 | 1.59 | -0.04 | -2.69 | 1.756 | 1.756 | 1.572 | 208661 |
| 1736873700 | 1.6339999 | -0.05 | -2.97 | 1.684 | 1.728 | 1.62 | 120521 |
| 1736787300 | 1.684 | -0.08 | -4.32 | 1.764 | 1.764 | 1.684 | 110902 |
| 1736528100 | 1.76 | -0.08 | -4.14 | 1.836 | 1.836 | 1.756 | 132059 |
| 1736441700 | 1.836 | -0.03 | -1.50 | 1.836 | 1.856 | 1.834 | 39248 |
| 1736355300 | 1.864 | -0.03 | -1.48 | 1.888 | 1.91 | 1.856 | 94264 |
| 1736268900 | 1.892 | 0.02 | 1.18 | 1.882 | 1.892 | 1.838 | 111104 |
| 1736182500 | 1.87 | 0.01 | 0.32 | 1.856 | 1.9 | 1.85 | 94077 |
| 1735923300 | 1.864 | -0 | -0.21 | 1.878 | 1.88 | 1.836 | 86002 |
| 1735836900 | 1.868 | 0.06 | 3.32 | 1.802 | 1.874 | 1.802 | 110627 |
| 1735577700 | 1.808 | -0.01 | -0.66 | 1.828 | 1.828 | 1.784 | 53441 |
| 1735318500 | 1.82 | 0.05 | 2.82 | 1.796 | 1.854 | 1.774 | 122759 |
| 1734972900 | 1.77 | 0.01 | 0.80 | 1.736 | 1.778 | 1.736 | 32484 |
| 1734713700 | 1.756 | -0.03 | -1.46 | 1.752 | 1.762 | 1.712 | 109279 |
| 1734627300 | 1.782 | -0.06 | -3.47 | 1.816 | 1.822 | 1.736 | 163153 |
| 1734540900 | 1.846 | 0.01 | 0.54 | 1.86 | 1.86 | 1.818 | 116918 |
| 1734454500 | 1.836 | 0.04 | 2.34 | 1.822 | 1.848 | 1.786 | 191025 |
| 1734368100 | 1.794 | -0.01 | -0.33 | 1.87 | 1.916 | 1.76 | 774439 |
| 1734108900 | 1.8 | -0.04 | -2.07 | 1.824 | 1.858 | 1.764 | 138846 |
| 1734022500 | 1.838 | 0.01 | 0.66 | 1.81 | 1.856 | 1.79 | 88207 |
| 1733936100 | 1.826 | 0 | 0.11 | 1.848 | 1.848 | 1.77 | 237110 |
| 1733849700 | 1.824 | -0.02 | -1.08 | 1.878 | 1.878 | 1.788 | 181173 |
| 1733763300 | 1.844 | 0.02 | 0.88 | 1.8 | 1.852 | 1.766 | 275106 |
| 1733504100 | 1.828 | -0.01 | -0.76 | 1.834 | 1.882 | 1.82 | 174904 |
| 1733417700 | 1.842 | 0.02 | 1.21 | 1.83 | 1.87 | 1.82 | 149210 |
| 1733331300 | 1.82 | -0.01 | -0.33 | 1.822 | 1.824 | 1.786 | 87008 |
| 1733244900 | 1.826 | 0.06 | 3.16 | 1.796 | 1.83 | 1.74 | 138459 |
| 1733158500 | 1.77 | -0.05 | -2.64 | 1.8 | 1.806 | 1.734 | 178200 |
| 1732899300 | 1.818 | -0.03 | -1.52 | 1.804 | 1.854 | 1.772 | 313727 |
| 1732812900 | 1.846 | 0.13 | 7.45 | 1.692 | 1.86 | 1.692 | 403449 |
| 1732726500 | 1.718 | 0.02 | 1.30 | 1.72 | 1.728 | 1.666 | 168767 |
| 1732640100 | 1.696 | 0 | 0.12 | 1.68 | 1.732 | 1.65 | 180892 |
| 1732553700 | 1.694 | 0.08 | 5.22 | 1.6319999 | 1.694 | 1.62 | 351365 |
| 1732294500 | 1.61 | -0.01 | -0.74 | 1.654 | 1.658 | 1.61 | 141503 |
| 1732208100 | 1.622 | -0.01 | -0.49 | 1.6379999 | 1.6379999 | 1.58 | 162433 |
| 1732121700 | 1.6299999 | -0.01 | -0.49 | 1.622 | 1.672 | 1.59 | 264346 |
| 1732035300 | 1.6379999 | 0.07 | 4.33 | 1.58 | 1.66 | 1.542 | 186847 |
| 1731948900 | 1.57 | 0.01 | 0.90 | 1.512 | 1.58 | 1.512 | 83097 |
| 1731689700 | 1.556 | -0.03 | -1.64 | 1.582 | 1.584 | 1.52 | 203111 |
| 1731603300 | 1.582 | 0.03 | 2.06 | 1.56 | 1.616 | 1.462 | 488202 |
| 1731516900 | 1.55 | 0.01 | 0.78 | 1.52 | 1.58 | 1.52 | 272701 |
| 1731430500 | 1.538 | -0.05 | -3.39 | 1.586 | 1.586 | 1.524 | 164941 |
| 1731344100 | 1.592 | 0 | 0.13 | 1.614 | 1.614 | 1.582 | 130499 |
| 1731084900 | 1.59 | 0 | 0.00 | 1.62 | 1.62 | 1.584 | 154797 |
| 1730998500 | 1.59 | 0.02 | 1.02 | 1.552 | 1.6259999 | 1.552 | 253624 |
| 1730912100 | 1.574 | -0.04 | -2.36 | 1.61 | 1.6259999 | 1.51 | 278978 |
| 1730825700 | 1.612 | -0.03 | -1.71 | 1.61 | 1.6359999 | 1.58 | 152420 |
| 1730739300 | 1.6399999 | 0 | 0.12 | 1.6399999 | 1.65 | 1.616 | 77058 |
| 1730480100 | 1.6379999 | -0.01 | -0.61 | 1.6279999 | 1.65 | 1.62 | 43355 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
