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 | -0.073 | -3.75707668554 | 1.943 | 1.952 | 1.847 | 1575637 | 1.90226774 | DE |
| 4 | -0.06 | -3.10880829016 | 1.93 | 2.014 | 1.847 | 1299688 | 1.94586104 | DE |
| 12 | -0.16 | -7.88177339901 | 2.03 | 2.1 | 1.847 | 1393606 | 1.97491562 | DE |
| 26 | -0.025 | -1.31926121372 | 1.895 | 2.1 | 1.759 | 1876887 | 1.95612943 | DE |
| 52 | -0.192 | -9.31134820563 | 2.062 | 2.1 | 1.706 | 2194329 | 1.90021416 | DE |
| 156 | -0.7 | -27.2373540856 | 2.57 | 2.748 | 1.265 | 1839418 | 1.90802589 | DE |
| 260 | -0.95 | -33.6879432624 | 2.82 | 3.126 | 1.265 | 1912900 | 2.09918544 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 1.873 | 0 | 0.27 | 1.855 | 1.873 | 1.847 | 4942519 |
| 1734627300 | 1.868 | -0.02 | -0.90 | 1.865 | 1.877 | 1.856 | 1823465 |
| 1734540900 | 1.885 | -0.02 | -0.79 | 1.884 | 1.898 | 1.878 | 942940 |
| 1734454500 | 1.9 | -0.03 | -1.50 | 1.92 | 1.922 | 1.88 | 2368122 |
| 1734368100 | 1.929 | -0.01 | -0.62 | 1.941 | 1.944 | 1.92 | 1844106 |
| 1734108900 | 1.941 | -0.01 | -0.31 | 1.943 | 1.952 | 1.939 | 899551 |
| 1734022500 | 1.947 | 0 | 0.10 | 1.95 | 1.958 | 1.943 | 942641 |
| 1733936100 | 1.945 | -0.01 | -0.61 | 1.95 | 1.961 | 1.943 | 1437698 |
| 1733849700 | 1.957 | 0.01 | 0.31 | 1.944 | 1.965 | 1.942 | 1104098 |
| 1733763300 | 1.951 | -0.03 | -1.71 | 1.98 | 1.987 | 1.951 | 1446893 |
| 1733504100 | 1.985 | 0 | 0.15 | 1.99 | 2.0139999 | 1.98 | 1367903 |
| 1733417700 | 1.982 | 0.02 | 1.12 | 1.965 | 1.985 | 1.958 | 1426811 |
| 1733331300 | 1.96 | 0 | 0.00 | 1.959 | 1.974 | 1.953 | 1336738 |
| 1733244900 | 1.96 | -0 | -0.20 | 1.97 | 1.98 | 1.956 | 1146135 |
| 1733158500 | 1.964 | -0.02 | -0.91 | 1.972 | 1.994 | 1.955 | 1766114 |
| 1732899300 | 1.982 | -0.01 | -0.30 | 1.989 | 1.998 | 1.971 | 1012023 |
| 1732812900 | 1.988 | 0.01 | 0.56 | 1.965 | 1.992 | 1.965 | 770203 |
| 1732726500 | 1.977 | 0 | 0.10 | 1.962 | 1.98 | 1.951 | 872209 |
| 1732640100 | 1.975 | 0 | 0.20 | 1.958 | 1.976 | 1.953 | 892077 |
| 1732553700 | 1.971 | 0.02 | 1.23 | 1.959 | 1.976 | 1.951 | 1103606 |
| 1732294500 | 1.947 | 0.03 | 1.62 | 1.93 | 1.954 | 1.923 | 1490418 |
| 1732208100 | 1.916 | 0 | 0.00 | 1.909 | 1.925 | 1.906 | 643755 |
| 1732121700 | 1.916 | -0.01 | -0.36 | 1.924 | 1.934 | 1.912 | 792484 |
| 1732035300 | 1.923 | 0.01 | 0.42 | 1.924 | 1.927 | 1.889 | 960699 |
| 1731948900 | 1.915 | -0 | -0.10 | 1.909 | 1.935 | 1.908 | 1284678 |
| 1731689700 | 1.917 | -0.03 | -1.34 | 1.947 | 1.963 | 1.891 | 6244323 |
| 1731603300 | 1.943 | 0.02 | 1.09 | 1.928 | 1.944 | 1.906 | 1500830 |
| 1731516900 | 1.922 | -0.01 | -0.47 | 1.925 | 1.936 | 1.907 | 1434846 |
| 1731430500 | 1.931 | -0.05 | -2.38 | 1.979 | 1.981 | 1.922 | 1082505 |
| 1731344100 | 1.978 | 0.03 | 1.38 | 1.954 | 1.987 | 1.952 | 1602777 |
| 1731084900 | 1.951 | 0.02 | 1.04 | 1.929 | 1.952 | 1.921 | 1598940 |
| 1730998500 | 1.931 | 0.02 | 1.21 | 1.919 | 1.937 | 1.91 | 1896636 |
| 1730912100 | 1.908 | -0.05 | -2.35 | 1.949 | 1.952 | 1.895 | 2126220 |
| 1730825700 | 1.954 | -0.01 | -0.31 | 1.96 | 1.972 | 1.954 | 940061 |
| 1730739300 | 1.96 | -0.02 | -1.06 | 1.975 | 1.981 | 1.96 | 1158320 |
| 1730480100 | 1.981 | -0.01 | -0.55 | 1.993 | 2.0059999 | 1.981 | 968917 |
| 1730393700 | 1.992 | -0.03 | -1.58 | 2.0019999 | 2.012 | 1.98 | 1631843 |
| 1730307300 | 2.024 | -0 | -0.20 | 2.024 | 2.046 | 2.016 | 1083916 |
| 1730220900 | 2.028 | -0.02 | -0.98 | 2.044 | 2.052 | 2.0259999 | 909100 |
| 1730134500 | 2.048 | 0.01 | 0.59 | 2.032 | 2.05 | 2.032 | 825404 |
| 1729871700 | 2.036 | 0 | 0.00 | 2.04 | 2.052 | 2.028 | 764768 |
| 1729785300 | 2.036 | -0.01 | -0.59 | 2.058 | 2.066 | 2.0259999 | 1494995 |
| 1729698900 | 2.048 | 0.01 | 0.49 | 2.04 | 2.058 | 2.04 | 877656 |
| 1729612500 | 2.0379999 | -0.04 | -1.83 | 2.068 | 2.068 | 2.032 | 2235169 |
| 1729526100 | 2.076 | -0.01 | -0.57 | 2.096 | 2.1 | 2.064 | 1251522 |
| 1729266900 | 2.088 | 0.01 | 0.68 | 2.078 | 2.094 | 2.064 | 1455800 |
| 1729180500 | 2.074 | -0 | -0.19 | 2.084 | 2.09 | 2.072 | 1075623 |
| 1729094100 | 2.078 | 0.01 | 0.48 | 2.054 | 2.084 | 2.04 | 1102145 |
| 1729007700 | 2.068 | 0.03 | 1.37 | 2.04 | 2.076 | 2.0339999 | 1787328 |
| 1728921300 | 2.04 | 0.02 | 0.99 | 2.0219999 | 2.04 | 2.0139999 | 1487316 |
| 1728662100 | 2.02 | 0.04 | 1.81 | 1.972 | 2.02 | 1.972 | 1108348 |
| 1728575700 | 1.984 | 0.01 | 0.40 | 1.982 | 1.99 | 1.964 | 904347 |
| 1728489300 | 1.976 | 0.01 | 0.30 | 1.98 | 1.983 | 1.963 | 1062962 |
| 1728402900 | 1.97 | -0.01 | -0.40 | 1.957 | 1.971 | 1.957 | 425386 |
| 1728316500 | 1.978 | 0.01 | 0.41 | 1.978 | 1.989 | 1.957 | 1036336 |
| 1728057300 | 1.97 | -0 | -0.05 | 1.956 | 1.993 | 1.94 | 1762177 |
| 1727970900 | 1.971 | -0.06 | -3.10 | 2.024 | 2.0379999 | 1.97 | 2231874 |
| 1727884500 | 2.0339999 | -0.02 | -0.78 | 2.052 | 2.052 | 2.02 | 2043910 |
| 1727798100 | 2.05 | 0.02 | 0.89 | 2.042 | 2.058 | 2.032 | 1570810 |
| 1727711700 | 2.032 | -0.01 | -0.39 | 2.04 | 2.046 | 2.016 | 1439499 |
| 1727452500 | 2.04 | 0.01 | 0.49 | 2.0299999 | 2.05 | 2.016 | 1818373 |
| 1727366100 | 2.0299999 | 0.01 | 0.30 | 2.0379999 | 2.048 | 2.0179999 | 1430782 |
| 1727279700 | 2.024 | -0 | -0.10 | 2.0099999 | 2.0299999 | 2.0099999 | 848242 |
| 1727193300 | 2.0259999 | 0 | 0.10 | 2.0219999 | 2.0299999 | 2 | 1476497 |
| 1727106900 | 2.024 | 0.03 | 1.71 | 1.99 | 2.0259999 | 1.986 | 2065045 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
