News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -4.40771349862 | 1.815 | 1.82 | 1.7 | 11982 | 1.77946402 | DE |
| 4 | -0.035 | -1.97740112994 | 1.77 | 1.82 | 1.685 | 9489 | 1.76557662 | DE |
| 12 | 0.135 | 8.4375 | 1.6 | 1.88 | 1.415 | 15240 | 1.7198688 | DE |
| 26 | 0.18 | 11.575562701 | 1.555 | 1.88 | 1.37 | 11348 | 1.65895573 | DE |
| 52 | -0.095 | -5.1912568306 | 1.83 | 1.88 | 1.37 | 10961 | 1.65269913 | DE |
| 156 | -0.365 | -17.380952381 | 2.1 | 2.66 | 1.23 | 17684 | 1.82831018 | DE |
| 260 | 0.235 | 15.6666666667 | 1.5 | 2.66 | 1.025 | 18497 | 1.86407761 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736528100 | 1.7 | -0.05 | -2.86 | 1.73 | 1.74 | 1.7 | 16226 |
| 1736441700 | 1.75 | 0 | 0.00 | 1.735 | 1.75 | 1.71 | 5510 |
| 1736355300 | 1.75 | -0.03 | -1.69 | 1.76 | 1.76 | 1.73 | 12338 |
| 1736268900 | 1.78 | -0.04 | -1.93 | 1.82 | 1.82 | 1.75 | 26033 |
| 1736182500 | 1.815 | 0.02 | 1.40 | 1.8 | 1.82 | 1.78 | 13722 |
| 1735923300 | 1.79 | 0 | 0.00 | 1.815 | 1.82 | 1.75 | 2306 |
| 1735836900 | 1.79 | 0.02 | 1.13 | 1.775 | 1.79 | 1.76 | 1468 |
| 1735577700 | 1.77 | 0.01 | 0.28 | 1.74 | 1.77 | 1.74 | 12203 |
| 1735318500 | 1.765 | 0 | 0.28 | 1.765 | 1.77 | 1.735 | 16636 |
| 1734972900 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 1500 |
| 1734713700 | 1.76 | 0.05 | 2.92 | 1.745 | 1.76 | 1.73 | 2329 |
| 1734627300 | 1.71 | -0.05 | -2.56 | 1.755 | 1.755 | 1.71 | 10219 |
| 1734540900 | 1.755 | 0 | 0.00 | 1.715 | 1.76 | 1.715 | 3660 |
| 1734454500 | 1.755 | -0.01 | -0.57 | 1.73 | 1.755 | 1.725 | 1240 |
| 1734368100 | 1.765 | 0.02 | 1.15 | 1.735 | 1.765 | 1.685 | 20566 |
| 1734108900 | 1.745 | -0.04 | -1.97 | 1.77 | 1.77 | 1.685 | 12599 |
| 1734022500 | 1.78 | -0.02 | -1.11 | 1.77 | 1.795 | 1.755 | 7740 |
| 1733936100 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.765 | 4906 |
| 1733849700 | 1.8 | 0.01 | 0.56 | 1.77 | 1.805 | 1.77 | 2772 |
| 1733763300 | 1.79 | -0.03 | -1.65 | 1.79 | 1.82 | 1.77 | 4145 |
| 1733504100 | 1.82 | 0.01 | 0.28 | 1.77 | 1.88 | 1.77 | 39163 |
| 1733417700 | 1.815 | 0.05 | 3.13 | 1.765 | 1.85 | 1.73 | 58365 |
| 1733331300 | 1.76 | 0.04 | 2.62 | 1.715 | 1.76 | 1.715 | 17313 |
| 1733244900 | 1.715 | -0.02 | -1.15 | 1.81 | 1.81 | 1.715 | 7010 |
| 1733158500 | 1.735 | -0.04 | -2.25 | 1.74 | 1.74 | 1.73 | 3753 |
| 1732899300 | 1.775 | 0.01 | 0.57 | 1.74 | 1.815 | 1.725 | 34192 |
| 1732812900 | 1.765 | 0.03 | 1.73 | 1.73 | 1.8 | 1.71 | 29606 |
| 1732726500 | 1.735 | 0.04 | 2.36 | 1.77 | 1.77 | 1.695 | 35473 |
| 1732640100 | 1.695 | 0.04 | 2.11 | 1.6399999 | 1.695 | 1.625 | 26427 |
| 1732553700 | 1.66 | -0.12 | -6.48 | 1.835 | 1.835 | 1.625 | 77598 |
| 1732294500 | 1.775 | 0.28 | 18.73 | 1.55 | 1.78 | 1.5049999 | 167837 |
| 1732208100 | 1.495 | -0.05 | -3.24 | 1.545 | 1.545 | 1.485 | 2757 |
| 1732121700 | 1.545 | 0.03 | 1.98 | 1.48 | 1.545 | 1.48 | 2201 |
| 1732035300 | 1.5149999 | -0.04 | -2.26 | 1.485 | 1.5149999 | 1.48 | 1110 |
| 1731948900 | 1.55 | 0.03 | 1.97 | 1.48 | 1.55 | 1.415 | 9508 |
| 1731689700 | 1.52 | 0.01 | 0.66 | 1.53 | 1.53 | 1.52 | 3275 |
| 1731603300 | 1.51 | -0.01 | -0.33 | 1.53 | 1.53 | 1.48 | 2042 |
| 1731516900 | 1.5149999 | 0.03 | 2.02 | 1.48 | 1.52 | 1.48 | 8034 |
| 1731430500 | 1.485 | -0.04 | -2.62 | 1.51 | 1.52 | 1.485 | 5733 |
| 1731344100 | 1.525 | -0.03 | -1.61 | 1.59 | 1.59 | 1.525 | 17959 |
| 1731084900 | 1.55 | 0.03 | 1.97 | 1.53 | 1.55 | 1.5 | 6120 |
| 1730998500 | 1.52 | -0.01 | -0.65 | 1.535 | 1.555 | 1.52 | 10500 |
| 1730912100 | 1.53 | -0.02 | -1.29 | 1.55 | 1.56 | 1.53 | 8750 |
| 1730825700 | 1.55 | 0.03 | 1.97 | 1.51 | 1.555 | 1.51 | 2379 |
| 1730739300 | 1.52 | -0.05 | -3.18 | 1.525 | 1.585 | 1.52 | 4243 |
| 1730480100 | 1.57 | -0.01 | -0.63 | 1.565 | 1.59 | 1.54 | 8411 |
| 1730393700 | 1.58 | -0.03 | -1.56 | 1.61 | 1.61 | 1.55 | 8510 |
| 1730307300 | 1.605 | -0.01 | -0.62 | 1.6 | 1.6299999 | 1.57 | 10527 |
| 1730220900 | 1.615 | 0 | 0.00 | 1.615 | 1.615 | 1.615 | 0 |
| 1730134500 | 1.615 | -0.03 | -1.52 | 1.6 | 1.615 | 1.575 | 2650 |
| 1729871700 | 1.6399999 | 0.03 | 1.86 | 1.6399999 | 1.6399999 | 1.6399999 | 30 |
| 1729785300 | 1.61 | -0.03 | -1.53 | 1.605 | 1.62 | 1.6 | 4380 |
| 1729698900 | 1.635 | 0.02 | 1.55 | 1.635 | 1.635 | 1.635 | 5011 |
| 1729612500 | 1.61 | 0.01 | 0.31 | 1.5 | 1.61 | 1.5 | 31979 |
| 1729526100 | 1.605 | 0 | 0.00 | 1.6299999 | 1.635 | 1.555 | 6855 |
| 1729266900 | 1.605 | 0 | 0.31 | 1.6 | 1.635 | 1.6 | 1342 |
| 1729180500 | 1.6 | -0.01 | -0.31 | 1.615 | 1.65 | 1.6 | 4516 |
| 1729094100 | 1.605 | -0.01 | -0.31 | 1.605 | 1.605 | 1.605 | 384 |
| 1729007700 | 1.61 | 0.01 | 0.63 | 1.595 | 1.61 | 1.585 | 2363 |
| 1728921300 | 1.6 | -0.05 | -2.74 | 1.62 | 1.62 | 1.6 | 9781 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
