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 | -0.3455 | -14.9211833297 | 2.3155 | 2.3155 | 1.95 | 151975 | 2.19130733 | DE |
| 4 | 1.7445 | 773.614190687 | 0.2255 | 2.6295 | 0.19 | 388022 | 0.86870305 | DE |
| 12 | 1.615 | 454.929577465 | 0.355 | 2.6295 | 0.19 | 563811 | 0.42987136 | DE |
| 26 | 1.448 | 277.394636015 | 0.522 | 2.6295 | 0.19 | 621654 | 0.40890761 | DE |
| 52 | 1.325 | 205.426356589 | 0.645 | 2.6295 | 0.19 | 435593 | 0.46671168 | DE |
| 156 | 1.816 | 1179.22077922 | 0.154 | 2.6295 | 0.154 | 453076 | 0.53799529 | DE |
| 260 | 1.816 | 1179.22077922 | 0.154 | 2.6295 | 0.154 | 239914 | 0.53799529 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741020900 | 2.148 | -0.1 | -4.30 | 2.2445 | 2.297 | 2.115 | 230601 |
| 1740761700 | 2.2445 | 0.04 | 2.02 | 2.199 | 2.285 | 2.13 | 144078 |
| 1740675300 | 2.2 | 0.04 | 1.83 | 2.178 | 2.23 | 2.1549999 | 69087 |
| 1740588900 | 2.1605 | -0.06 | -2.77 | 2.198 | 2.239 | 2.156 | 129756 |
| 1740502500 | 2.222 | -0.09 | -3.81 | 2.3155 | 2.3155 | 2.182 | 186354 |
| 1740416100 | 2.31 | -0.09 | -3.71 | 2.4205 | 2.5 | 2.2 | 390275 |
| 1740156900 | 2.399 | 0.49 | 25.59 | 2.5099999 | 2.6295 | 2.31 | 836643 |
| 1740070500 | 1.9102 | -0.06 | -3.04 | 1.97 | 1.986 | 1.91 | 54047 |
| 1739984100 | 1.97 | -0.03 | -1.47 | 2 | 2.017 | 1.95 | 37190 |
| 1739897700 | 1.9994 | 0.01 | 0.43 | 2.0265 | 2.0265 | 1.96 | 50373 |
| 1739811300 | 1.9908 | 0.01 | 0.56 | 2.0299999 | 2.0379999 | 1.96 | 123376 |
| 1739552100 | 1.9798 | 0.05 | 2.58 | 1.92 | 1.99 | 1.8536 | 61069 |
| 1739465700 | 1.93 | -0.06 | -3.01 | 1.98 | 2.0475 | 1.9002 | 32325 |
| 1739379300 | 1.9898 | -0.05 | -2.63 | 2.016 | 2.02 | 1.962 | 62467 |
| 1739292900 | 2.0435 | -0.15 | -6.69 | 2.2 | 2.2 | 2.02 | 68126 |
| 1739206500 | 2.19 | 2 | 1,024.23 | 2 | 2.225 | 2 | 60789 |
| 1738947300 | 0.1948 | -0.0034 | -1.72 | 0.201 | 0.201 | 0.19 | 1108096 |
| 1738860900 | 0.1981999 | -0.0073 | -3.55 | 0.2065 | 0.2065 | 0.195 | 1446729 |
| 1738774500 | 0.2054999 | -0.0125 | -5.73 | 0.214 | 0.219 | 0.2025 | 1557302 |
| 1738688100 | 0.218 | -0.0075 | -3.33 | 0.2255 | 0.2255 | 0.212 | 1111761 |
| 1738601700 | 0.2255 | -0.002 | -0.88 | 0.2265 | 0.234 | 0.2165 | 517284 |
| 1738342500 | 0.2275 | -0.0005 | -0.22 | 0.2375 | 0.2375 | 0.222 | 534903 |
| 1738256100 | 0.228 | -0.014 | -5.79 | 0.2435 | 0.2495 | 0.2235 | 1338214 |
| 1738169700 | 0.242 | 0.002 | 0.83 | 0.2435 | 0.2465 | 0.2345 | 1431192 |
| 1738083300 | 0.24 | 0.0145 | 6.43 | 0.2295 | 0.2495 | 0.215 | 2169939 |
| 1737996900 | 0.2255 | -0.0095 | -4.04 | 0.2335 | 0.236 | 0.225 | 615451 |
| 1737737700 | 0.235 | -0.0045 | -1.88 | 0.24 | 0.24 | 0.2305 | 375533 |
| 1737651300 | 0.2395 | -0.009 | -3.62 | 0.25 | 0.25 | 0.2365 | 842325 |
| 1737564900 | 0.2485 | -0.0115 | -4.42 | 0.26 | 0.26 | 0.24 | 1509516 |
| 1737478500 | 0.26 | -0.023 | -8.13 | 0.2839999 | 0.2839999 | 0.2565 | 2473493 |
| 1737392100 | 0.2829999 | -0.005 | -1.74 | 0.2945 | 0.3 | 0.27 | 891711 |
| 1737132900 | 0.288 | -0.0035 | -1.20 | 0.295 | 0.2975 | 0.2805 | 804821 |
| 1737046500 | 0.2915 | -0.0025 | -0.85 | 0.2915 | 0.2975 | 0.2915 | 228444 |
| 1736960100 | 0.294 | -0.0035 | -1.18 | 0.295 | 0.299 | 0.291 | 444037 |
| 1736873700 | 0.2975 | -0.003 | -1.00 | 0.316 | 0.316 | 0.2915 | 657143 |
| 1736787300 | 0.3005 | -0.0125 | -3.99 | 0.308 | 0.308 | 0.2975 | 540293 |
| 1736528100 | 0.313 | -0.0005 | -0.16 | 0.32 | 0.32 | 0.306 | 250646 |
| 1736441700 | 0.3135 | 0 | 0.00 | 0.319 | 0.319 | 0.306 | 244166 |
| 1736355300 | 0.3135 | 0.001 | 0.32 | 0.312 | 0.3215 | 0.306 | 360089 |
| 1736268900 | 0.3125 | -0.0005 | -0.16 | 0.317 | 0.317 | 0.312 | 84205 |
| 1736182500 | 0.313 | 0.004 | 1.29 | 0.311 | 0.315 | 0.31 | 123725 |
| 1735923300 | 0.309 | -0.004 | -1.28 | 0.314 | 0.318 | 0.309 | 154060 |
| 1735836900 | 0.313 | -0.007 | -2.19 | 0.326 | 0.326 | 0.3125 | 151715 |
| 1735577700 | 0.32 | 0 | 0.00 | 0.315 | 0.339 | 0.315 | 475083 |
| 1735318500 | 0.32 | 0.005 | 1.59 | 0.315 | 0.324 | 0.313 | 235452 |
| 1734972900 | 0.315 | 0.0045 | 1.45 | 0.3095 | 0.315 | 0.308 | 100789 |
| 1734713700 | 0.3105 | -0.0085 | -2.66 | 0.318 | 0.318 | 0.308 | 200607 |
| 1734627300 | 0.319 | -0.006 | -1.85 | 0.324 | 0.324 | 0.3125 | 259803 |
| 1734540900 | 0.325 | -0.0045 | -1.37 | 0.33 | 0.3385 | 0.324 | 212553 |
| 1734454500 | 0.3295 | -0.01 | -2.95 | 0.335 | 0.3385 | 0.3295 | 381106 |
| 1734368100 | 0.3395 | -0.01 | -2.86 | 0.3515 | 0.3515 | 0.339 | 340593 |
| 1734108900 | 0.3495 | -0.0105 | -2.92 | 0.3565 | 0.36 | 0.341 | 610503 |
| 1734022500 | 0.36 | 0.001 | 0.28 | 0.36 | 0.3685 | 0.359 | 1096230 |
| 1733936100 | 0.359 | -0.009 | -2.45 | 0.37 | 0.3745 | 0.3555 | 1458077 |
| 1733849700 | 0.368 | 0.0155 | 4.40 | 0.355 | 0.374 | 0.355 | 1135442 |
| 1733763300 | 0.3525 | 0.009 | 2.62 | 0.3469999 | 0.353 | 0.3439999 | 296767 |
| 1733504100 | 0.3435 | -0.0025 | -0.72 | 0.3515 | 0.353 | 0.34 | 770017 |
| 1733417700 | 0.3459999 | -0.002 | -0.57 | 0.349 | 0.357 | 0.3449999 | 803620 |
| 1733331300 | 0.3479999 | 0.0164999 | 4.98 | 0.3315 | 0.353 | 0.3315 | 1632784 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
