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 | -0.045 | -3.30882352941 | 1.36 | 1.45 | 1.31 | 31400 | 1.34907643 | DE |
| 4 | -0.115 | -8.04195804196 | 1.43 | 1.45 | 1.29 | 25900 | 1.34750965 | DE |
| 12 | -0.62 | -32.0413436693 | 1.935 | 1.94 | 1.28 | 49750 | 1.53136181 | DE |
| 26 | -0.715 | -35.2216748768 | 2.03 | 2.24 | 1.28 | 97362 | 1.8279163 | DE |
| 52 | -0.6 | -31.3315926893 | 1.915 | 2.24 | 1.28 | 76874 | 1.83029474 | DE |
| 156 | -4.645 | -77.9362416107 | 5.96 | 6.88 | 1.28 | 50920 | 2.19458744 | DE |
| 260 | -9.285 | -87.5943396226 | 10.6 | 11.1 | 1.28 | 38510 | 3.14361489 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722009300 | 1.33 | 0.01 | 0.38 | 1.345 | 1.345 | 1.31 | 14000 |
| 1721922900 | 1.325 | 0 | 0.00 | 1.34 | 1.34 | 1.31 | 29000 |
| 1721836500 | 1.325 | -0.03 | -1.85 | 1.345 | 1.345 | 1.32 | 23000 |
| 1721750100 | 1.35 | -0.02 | -1.10 | 1.36 | 1.375 | 1.325 | 28000 |
| 1721663700 | 1.365 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.365 | 4000 |
| 1721404500 | 1.365 | 0.01 | 0.74 | 1.36 | 1.45 | 1.36 | 73000 |
| 1721318100 | 1.355 | 0.01 | 1.12 | 1.325 | 1.36 | 1.325 | 9000 |
| 1721231700 | 1.34 | -0.04 | -2.55 | 1.355 | 1.37 | 1.34 | 15000 |
| 1721145300 | 1.375 | -0.01 | -0.36 | 1.375 | 1.375 | 1.375 | 1000 |
| 1721058900 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 4000 |
| 1720799700 | 1.3799999 | 0.05 | 3.76 | 1.34 | 1.3799999 | 1.34 | 18000 |
| 1720713300 | 1.33 | 0.02 | 1.53 | 1.33 | 1.33 | 1.33 | 4000 |
| 1720626900 | 1.31 | -0.02 | -1.13 | 1.315 | 1.33 | 1.29 | 29000 |
| 1720540500 | 1.325 | -0.01 | -0.75 | 1.34 | 1.355 | 1.31 | 11000 |
| 1720454100 | 1.335 | -0.03 | -1.84 | 1.35 | 1.37 | 1.315 | 105000 |
| 1720194900 | 1.36 | 0 | 0.00 | 1.345 | 1.37 | 1.345 | 4000 |
| 1720108500 | 1.36 | -0.02 | -1.09 | 1.375 | 1.3899999 | 1.35 | 9000 |
| 1720022100 | 1.375 | 0.06 | 4.56 | 1.335 | 1.405 | 1.3 | 47000 |
| 1719935700 | 1.315 | -0.05 | -3.31 | 1.35 | 1.35 | 1.305 | 42000 |
| 1719849300 | 1.36 | -0.03 | -2.16 | 1.3899999 | 1.395 | 1.35 | 33000 |
| 1719590100 | 1.3899999 | -0.07 | -4.47 | 1.43 | 1.44 | 1.3799999 | 30000 |
| 1719503700 | 1.455 | -0.01 | -0.34 | 1.47 | 1.475 | 1.44 | 8000 |
| 1719417300 | 1.46 | 0.04 | 3.18 | 1.42 | 1.48 | 1.42 | 37000 |
| 1719330900 | 1.415 | 0.03 | 1.80 | 1.395 | 1.47 | 1.365 | 52000 |
| 1719244500 | 1.3899999 | 0.02 | 1.46 | 1.3799999 | 1.395 | 1.36 | 37000 |
| 1718985300 | 1.37 | -0.01 | -0.36 | 1.3799999 | 1.3799999 | 1.33 | 52000 |
| 1718898900 | 1.375 | 0.02 | 1.85 | 1.37 | 1.375 | 1.355 | 7000 |
| 1718812500 | 1.35 | 0 | 0.00 | 1.35 | 1.3899999 | 1.32 | 39000 |
| 1718726100 | 1.35 | 0.07 | 5.47 | 1.35 | 1.4 | 1.3 | 119000 |
| 1718639700 | 1.28 | -0.15 | -10.18 | 1.42 | 1.42 | 1.28 | 87000 |
| 1718380500 | 1.425 | -0.02 | -1.04 | 1.44 | 1.465 | 1.385 | 56000 |
| 1718294100 | 1.44 | -0.01 | -0.35 | 1.43 | 1.48 | 1.43 | 15000 |
| 1718207700 | 1.445 | 0 | 0.00 | 1.46 | 1.475 | 1.42 | 61000 |
| 1718121300 | 1.445 | -0.05 | -3.02 | 1.485 | 1.49 | 1.42 | 90000 |
| 1718034900 | 1.49 | -0.05 | -3.25 | 1.5149999 | 1.5149999 | 1.47 | 55000 |
| 1717775700 | 1.54 | 0.01 | 0.65 | 1.525 | 1.54 | 1.52 | 6000 |
| 1717689300 | 1.53 | -0.02 | -0.97 | 1.56 | 1.56 | 1.5049999 | 53000 |
| 1717602900 | 1.545 | -0.01 | -0.64 | 1.56 | 1.57 | 1.54 | 18000 |
| 1717516500 | 1.555 | 0.02 | 1.63 | 1.52 | 1.56 | 1.52 | 21000 |
| 1717430100 | 1.53 | 0.01 | 0.33 | 1.525 | 1.535 | 1.5049999 | 25000 |
| 1717170900 | 1.525 | -0.03 | -1.93 | 1.54 | 1.565 | 1.485 | 33000 |
| 1717084500 | 1.555 | 0.03 | 1.97 | 1.535 | 1.58 | 1.52 | 33000 |
| 1716998100 | 1.525 | -0.01 | -0.65 | 1.51 | 1.62 | 1.51 | 58000 |
| 1716911700 | 1.535 | 0.02 | 1.66 | 1.53 | 1.545 | 1.51 | 40000 |
| 1716825300 | 1.51 | -0.02 | -1.31 | 1.54 | 1.545 | 1.48 | 73000 |
| 1716566100 | 1.53 | -0.05 | -3.16 | 1.59 | 1.6 | 1.53 | 70000 |
| 1716479700 | 1.58 | 0 | 0.00 | 1.58 | 1.635 | 1.58 | 46000 |
| 1716393300 | 1.58 | 0.05 | 3.27 | 1.56 | 1.59 | 1.54 | 75000 |
| 1716306900 | 1.53 | -0.02 | -1.29 | 1.54 | 1.6 | 1.5149999 | 92000 |
| 1716220500 | 1.55 | -0.12 | -7.19 | 1.61 | 1.645 | 1.55 | 242000 |
| 1715961300 | 1.67 | 0 | 0.00 | 1.685 | 1.745 | 1.65 | 74000 |
| 1715874900 | 1.67 | -0.03 | -1.76 | 1.68 | 1.685 | 1.6299999 | 87000 |
| 1715788500 | 1.7 | -0.01 | -0.29 | 1.725 | 1.725 | 1.68 | 89000 |
| 1715702100 | 1.705 | -0.07 | -3.94 | 1.795 | 1.8 | 1.685 | 192000 |
| 1715615700 | 1.775 | 0 | 0.28 | 1.79 | 1.79 | 1.755 | 32000 |
| 1715356500 | 1.77 | -0.03 | -1.67 | 1.8 | 1.82 | 1.75 | 139000 |
| 1715270100 | 1.8 | 0.01 | 0.56 | 1.79 | 1.8 | 1.775 | 8000 |
| 1715183700 | 1.79 | -0.02 | -1.10 | 1.77 | 1.79 | 1.75 | 51000 |
| 1715097300 | 1.81 | 0.02 | 1.12 | 1.8 | 1.815 | 1.78 | 48000 |
| 1715010900 | 1.79 | -0.05 | -2.72 | 1.84 | 1.855 | 1.79 | 59000 |
| 1714751700 | 1.84 | -0.07 | -3.66 | 1.935 | 1.94 | 1.82 | 88000 |
| 1714665300 | 1.91 | 0.03 | 1.87 | 1.84 | 1.925 | 1.84 | 51000 |
| 1714492500 | 1.875 | 0.02 | 1.08 | 1.86 | 1.88 | 1.84 | 32000 |
| 1714406100 | 1.855 | 0.03 | 1.64 | 1.83 | 1.86 | 1.825 | 25000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
