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 | -0.092 | -3.16586373021 | 2.906 | 2.906 | 2.766 | 587853 | 2.82972638 | DE |
| 4 | -0.078 | -2.69709543568 | 2.892 | 2.96 | 2.766 | 586172 | 2.88500199 | DE |
| 12 | 0.338 | 13.6510500808 | 2.476 | 2.96 | 2.356 | 683622 | 2.80490463 | DE |
| 26 | 0.298 | 11.8441971383 | 2.516 | 2.96 | 2.352 | 867312 | 2.70979435 | DE |
| 52 | 1.054 | 59.8863636364 | 1.76 | 2.96 | 1.703 | 1055800 | 2.40445185 | DE |
| 156 | 0.184 | 6.99619771863 | 2.63 | 3.134 | 1.379 | 1420579 | 2.27051042 | DE |
| 260 | 0.984 | 53.7704918033 | 1.83 | 3.134 | 0.599 | 2037739 | 1.78165222 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730480100 | 2.832 | 0.02 | 0.71 | 2.814 | 2.848 | 2.81 | 183237 |
| 1730393700 | 2.812 | 0 | 0.00 | 2.79 | 2.822 | 2.766 | 675613 |
| 1730307300 | 2.812 | -0.02 | -0.71 | 2.82 | 2.844 | 2.774 | 717060 |
| 1730220900 | 2.832 | -0.04 | -1.53 | 2.868 | 2.89 | 2.832 | 882202 |
| 1730134500 | 2.876 | -0.02 | -0.62 | 2.906 | 2.906 | 2.868 | 481152 |
| 1729871700 | 2.894 | -0.01 | -0.34 | 2.882 | 2.91 | 2.87 | 182476 |
| 1729785300 | 2.904 | 0.02 | 0.62 | 2.916 | 2.92 | 2.886 | 318136 |
| 1729698900 | 2.886 | 0.01 | 0.28 | 2.898 | 2.916 | 2.86 | 494576 |
| 1729612500 | 2.878 | -0.04 | -1.30 | 2.9 | 2.908 | 2.866 | 407392 |
| 1729526100 | 2.916 | -0.03 | -0.95 | 2.95 | 2.96 | 2.902 | 525017 |
| 1729266900 | 2.944 | 0.09 | 3.01 | 2.858 | 2.95 | 2.856 | 1497641 |
| 1729180500 | 2.858 | -0.02 | -0.83 | 2.88 | 2.896 | 2.85 | 676925 |
| 1729094100 | 2.882 | -0.06 | -1.97 | 2.922 | 2.922 | 2.874 | 797448 |
| 1729007700 | 2.94 | 0.01 | 0.20 | 2.922 | 2.95 | 2.918 | 584569 |
| 1728921300 | 2.934 | 0.06 | 1.95 | 2.882 | 2.944 | 2.86 | 1199170 |
| 1728662100 | 2.878 | 0 | 0.14 | 2.874 | 2.894 | 2.864 | 238817 |
| 1728575700 | 2.874 | -0.02 | -0.69 | 2.884 | 2.908 | 2.86 | 401266 |
| 1728489300 | 2.894 | 0.03 | 1.12 | 2.85 | 2.908 | 2.848 | 707140 |
| 1728402900 | 2.862 | 0 | 0.07 | 2.866 | 2.868 | 2.83 | 420714 |
| 1728316500 | 2.86 | -0.01 | -0.35 | 2.892 | 2.892 | 2.832 | 332896 |
| 1728057300 | 2.87 | 0.03 | 1.06 | 2.834 | 2.876 | 2.834 | 373522 |
| 1727970900 | 2.84 | -0.02 | -0.63 | 2.856 | 2.876 | 2.806 | 644954 |
| 1727884500 | 2.858 | -0.02 | -0.69 | 2.862 | 2.872 | 2.834 | 738381 |
| 1727798100 | 2.878 | -0.02 | -0.62 | 2.916 | 2.936 | 2.862 | 920349 |
| 1727711700 | 2.896 | -0.04 | -1.36 | 2.92 | 2.93 | 2.878 | 870036 |
| 1727452500 | 2.936 | 0.05 | 1.73 | 2.884 | 2.946 | 2.856 | 1307503 |
| 1727366100 | 2.886 | 0.02 | 0.70 | 2.89 | 2.91 | 2.862 | 1078697 |
| 1727279700 | 2.866 | 0.03 | 1.13 | 2.826 | 2.89 | 2.826 | 547522 |
| 1727193300 | 2.834 | -0.04 | -1.46 | 2.852 | 2.906 | 2.814 | 1058919 |
| 1727106900 | 2.876 | 0.06 | 1.99 | 2.862 | 2.9 | 2.816 | 1015400 |
| 1726847700 | 2.82 | -0.02 | -0.77 | 2.85 | 2.95 | 2.676 | 3791587 |
| 1726761300 | 2.842 | 0.05 | 1.86 | 2.822 | 2.85 | 2.806 | 717899 |
| 1726674900 | 2.79 | -0.03 | -1.13 | 2.808 | 2.82 | 2.778 | 642100 |
| 1726588500 | 2.822 | 0.02 | 0.64 | 2.794 | 2.836 | 2.786 | 1100901 |
| 1726502100 | 2.804 | 0.06 | 2.34 | 2.742 | 2.808 | 2.73 | 876947 |
| 1726242900 | 2.74 | 0.07 | 2.47 | 2.668 | 2.754 | 2.668 | 511649 |
| 1726156500 | 2.674 | -0.01 | -0.45 | 2.696 | 2.726 | 2.658 | 445558 |
| 1726070100 | 2.686 | 0.01 | 0.45 | 2.668 | 2.704 | 2.646 | 444961 |
| 1725983700 | 2.674 | 0.01 | 0.53 | 2.644 | 2.706 | 2.644 | 372978 |
| 1725897300 | 2.66 | 0.03 | 1.06 | 2.68 | 2.708 | 2.654 | 486527 |
| 1725638100 | 2.632 | -0.07 | -2.73 | 2.708 | 2.708 | 2.62 | 680915 |
| 1725551700 | 2.706 | -0.04 | -1.46 | 2.734 | 2.746 | 2.688 | 592416 |
| 1725465300 | 2.746 | -0.02 | -0.87 | 2.736 | 2.7519999 | 2.722 | 378612 |
| 1725378900 | 2.77 | -0.01 | -0.22 | 2.778 | 2.812 | 2.74 | 553853 |
| 1725292500 | 2.7759999 | -0.02 | -0.72 | 2.812 | 2.812 | 2.7599999 | 368220 |
| 1725033300 | 2.796 | 0.03 | 1.01 | 2.7639999 | 2.81 | 2.7639999 | 1633990 |
| 1724946900 | 2.7679999 | 0.01 | 0.51 | 2.758 | 2.786 | 2.744 | 503815 |
| 1724860500 | 2.754 | -0 | -0.15 | 2.77 | 2.79 | 2.738 | 436087 |
| 1724774100 | 2.758 | 0.03 | 1.10 | 2.74 | 2.766 | 2.704 | 735333 |
| 1724687700 | 2.728 | 0.04 | 1.41 | 2.676 | 2.734 | 2.676 | 554213 |
| 1724428500 | 2.69 | 0.06 | 2.36 | 2.614 | 2.7 | 2.614 | 566660 |
| 1724342100 | 2.628 | 0.03 | 1.31 | 2.608 | 2.632 | 2.576 | 646303 |
| 1724255700 | 2.594 | 0.02 | 0.62 | 2.582 | 2.608 | 2.56 | 443315 |
| 1724169300 | 2.578 | -0.01 | -0.46 | 2.6 | 2.604 | 2.57 | 299826 |
| 1724082900 | 2.59 | 0.05 | 1.97 | 2.556 | 2.596 | 2.552 | 269743 |
| 1723823700 | 2.54 | 0.05 | 2.17 | 2.5139999 | 2.56 | 2.5139999 | 591116 |
| 1723650900 | 2.486 | 0.04 | 1.72 | 2.462 | 2.486 | 2.45 | 399094 |
| 1723564500 | 2.444 | -0.02 | -0.81 | 2.452 | 2.46 | 2.42 | 364488 |
| 1723478100 | 2.464 | -0 | -0.16 | 2.476 | 2.494 | 2.356 | 645881 |
| 1723218900 | 2.468 | 0.08 | 3.35 | 2.4 | 2.468 | 2.4 | 591974 |
| 1723132500 | 2.388 | -0.06 | -2.45 | 2.442 | 2.442 | 2.352 | 872155 |
| 1723046100 | 2.448 | 0.05 | 2.00 | 2.406 | 2.464 | 2.404 | 474337 |
| 1722959700 | 2.4 | -0.02 | -0.83 | 2.422 | 2.454 | 2.362 | 666336 |
| 1722873300 | 2.42 | -0.11 | -4.50 | 2.44 | 2.5099999 | 2.356 | 1215985 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
