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 | -0.017 | -6.9387755102 | 0.245 | 0.251 | 0.223 | 44545 | 0.24078066 | DE |
| 4 | -0.033 | -12.6436781609 | 0.261 | 0.29 | 0.223 | 37347 | 0.25780476 | DE |
| 12 | -0.378 | -62.3762376238 | 0.606 | 0.668 | 0.223 | 79151 | 0.32527459 | DE |
| 26 | -0.656 | -74.2081447964 | 0.884 | 1.04 | 0.223 | 60413 | 0.47189799 | DE |
| 52 | -1.117 | -83.0483271375 | 1.345 | 1.395 | 0.223 | 44655 | 0.67384222 | DE |
| 156 | -3.407 | -93.727647868 | 3.635 | 4.3 | 0.223 | 28320 | 1.42092373 | DE |
| 260 | -2.022 | -89.8666666667 | 2.25 | 6.25 | 0.223 | 43207 | 2.74810837 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742576100 | 0.228 | -0.009 | -3.80 | 0.225 | 0.234 | 0.225 | 13500 |
| 1742489700 | 0.237 | 0.007 | 3.04 | 0.229 | 0.237 | 0.223 | 34500 |
| 1742403300 | 0.23 | -0.012 | -4.96 | 0.24 | 0.24 | 0.23 | 53843 |
| 1742316900 | 0.242 | 0 | 0.00 | 0.248 | 0.248 | 0.238 | 39000 |
| 1742230500 | 0.242 | -0.008 | -3.20 | 0.251 | 0.251 | 0.241 | 27000 |
| 1741971300 | 0.25 | 0.005 | 2.04 | 0.245 | 0.25 | 0.245 | 68380 |
| 1741884900 | 0.245 | -0.008 | -3.16 | 0.243 | 0.246 | 0.242 | 24300 |
| 1741798500 | 0.253 | -0.003 | -1.17 | 0.25 | 0.257 | 0.248 | 59822 |
| 1741712100 | 0.256 | 0.006 | 2.40 | 0.25 | 0.256 | 0.25 | 24600 |
| 1741625700 | 0.25 | -0.01 | -3.85 | 0.249 | 0.257 | 0.248 | 16899 |
| 1741366500 | 0.26 | -0.005 | -1.89 | 0.266 | 0.266 | 0.26 | 35299 |
| 1741280100 | 0.265 | 0.005 | 1.92 | 0.27 | 0.27 | 0.265 | 17220 |
| 1741193700 | 0.26 | 0.001 | 0.39 | 0.26 | 0.261 | 0.251 | 23233 |
| 1741107300 | 0.259 | -0.016 | -5.82 | 0.274 | 0.274 | 0.259 | 56008 |
| 1741020900 | 0.275 | -0.001 | -0.36 | 0.261 | 0.275 | 0.261 | 60510 |
| 1740761700 | 0.276 | -0.004 | -1.43 | 0.28 | 0.28 | 0.276 | 10999 |
| 1740675300 | 0.28 | 0.006 | 2.19 | 0.27 | 0.28 | 0.27 | 25782 |
| 1740588900 | 0.274 | 0.009 | 3.40 | 0.265 | 0.29 | 0.262 | 45190 |
| 1740502500 | 0.265 | -0.012 | -4.33 | 0.2819999 | 0.2819999 | 0.265 | 48201 |
| 1740416100 | 0.277 | 0.007 | 2.59 | 0.279 | 0.2819999 | 0.271 | 61000 |
| 1740156900 | 0.27 | 0.009 | 3.45 | 0.261 | 0.27 | 0.261 | 15150 |
| 1740070500 | 0.261 | -0.013 | -4.74 | 0.2859999 | 0.2859999 | 0.258 | 86684 |
| 1739984100 | 0.274 | -0.005 | -1.79 | 0.28 | 0.2859999 | 0.274 | 45875 |
| 1739897700 | 0.279 | 0.011 | 4.10 | 0.269 | 0.291 | 0.268 | 38249 |
| 1739811300 | 0.268 | -0.009 | -3.25 | 0.27 | 0.271 | 0.268 | 48400 |
| 1739552100 | 0.277 | -0.002 | -0.72 | 0.279 | 0.287 | 0.276 | 62210 |
| 1739465700 | 0.279 | -0.007 | -2.45 | 0.264 | 0.279 | 0.263 | 54499 |
| 1739379300 | 0.2859999 | -0.004 | -1.38 | 0.291 | 0.291 | 0.28 | 83394 |
| 1739292900 | 0.29 | -0.005 | -1.69 | 0.3 | 0.305 | 0.27 | 394820 |
| 1739206500 | 0.295 | 0.045 | 18.00 | 0.257 | 0.295 | 0.25 | 445804 |
| 1738947300 | 0.25 | -0.011 | -4.21 | 0.27 | 0.27 | 0.25 | 132100 |
| 1738860900 | 0.261 | -0.011 | -4.04 | 0.277 | 0.277 | 0.26 | 93230 |
| 1738774500 | 0.272 | -0.033 | -10.82 | 0.29 | 0.29 | 0.253 | 283328 |
| 1738688100 | 0.305 | 0.042 | 15.97 | 0.264 | 0.305 | 0.246 | 443021 |
| 1738601700 | 0.263 | -0.041 | -13.49 | 0.3 | 0.3 | 0.252 | 177353 |
| 1738342500 | 0.304 | -0.071 | -18.93 | 0.374 | 0.374 | 0.304 | 449417 |
| 1738256100 | 0.375 | -0.017 | -4.34 | 0.39 | 0.39 | 0.375 | 62725 |
| 1738169700 | 0.392 | -0.028 | -6.67 | 0.4 | 0.4 | 0.368 | 154493 |
| 1738083300 | 0.42 | -0.059 | -12.32 | 0.48 | 0.48 | 0.42 | 104910 |
| 1737996900 | 0.479 | -0.021 | -4.20 | 0.51 | 0.51 | 0.479 | 59150 |
| 1737737700 | 0.5 | -0.01 | -1.96 | 0.512 | 0.512 | 0.5 | 16399 |
| 1737651300 | 0.51 | -0.034 | -6.25 | 0.52 | 0.522 | 0.5 | 44907 |
| 1737564900 | 0.544 | 0 | 0.00 | 0.544 | 0.544 | 0.544 | 0 |
| 1737478500 | 0.544 | 0.02 | 3.82 | 0.516 | 0.546 | 0.5 | 49000 |
| 1737392100 | 0.524 | 0.022 | 4.38 | 0.5 | 0.546 | 0.5 | 26868 |
| 1737132900 | 0.502 | -0.01 | -1.95 | 0.512 | 0.512 | 0.5 | 4453 |
| 1737046500 | 0.512 | -0.008 | -1.54 | 0.514 | 0.518 | 0.502 | 12828 |
| 1736960100 | 0.52 | -0.012 | -2.26 | 0.54 | 0.548 | 0.5 | 48784 |
| 1736873700 | 0.532 | -0.008 | -1.48 | 0.538 | 0.538 | 0.508 | 12501 |
| 1736787300 | 0.54 | -0.012 | -2.17 | 0.55 | 0.55 | 0.54 | 19950 |
| 1736528100 | 0.552 | -0.012 | -2.13 | 0.544 | 0.5659999 | 0.542 | 25730 |
| 1736441700 | 0.5639999 | -0.016 | -2.76 | 0.574 | 0.574 | 0.56 | 62247 |
| 1736355300 | 0.58 | -0.02 | -3.33 | 0.598 | 0.598 | 0.5699999 | 29288 |
| 1736268900 | 0.6 | 0.014 | 2.39 | 0.574 | 0.6 | 0.574 | 10161 |
| 1736182500 | 0.586 | -0.014 | -2.33 | 0.6 | 0.6 | 0.5719999 | 56683 |
| 1735923300 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1735836900 | 0.6 | -0.032 | -5.06 | 0.668 | 0.668 | 0.6 | 27146 |
| 1735577700 | 0.632 | 0.042 | 7.12 | 0.59 | 0.65 | 0.5699999 | 71079 |
| 1735318500 | 0.59 | 0.016 | 2.79 | 0.606 | 0.606 | 0.59 | 3499 |
| 1734972900 | 0.574 | 0.0040001 | 0.70 | 0.574 | 0.576 | 0.574 | 5000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
