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 | -0.07 | -3.5175879397 | 1.99 | 1.99 | 1.92 | 4000 | 1.94833333 | DE |
| 4 | -0.14 | -6.79611650485 | 2.06 | 2.06 | 1.92 | 4833 | 1.99724138 | DE |
| 12 | -0.07 | -3.5175879397 | 1.99 | 2.44 | 1.83 | 9628 | 2.11483092 | DE |
| 26 | -0.1 | -4.9504950495 | 2.02 | 2.44 | 1.83 | 11527 | 2.11140858 | DE |
| 52 | -0.94 | -32.8671328671 | 2.86 | 3 | 1.83 | 10242 | 2.35781102 | DE |
| 156 | -0.85 | -30.6859205776 | 2.77 | 3.76 | 1.83 | 16408 | 2.93315759 | DE |
| 260 | 0.17 | 9.71428571429 | 1.75 | 3.76 | 1.49 | 24608 | 2.67132445 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722268500 | 1.94 | -0.01 | -0.51 | 1.93 | 1.94 | 1.92 | 6000 |
| 1722009300 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1721922900 | 1.95 | -0.04 | -2.01 | 1.98 | 1.98 | 1.95 | 5000 |
| 1721836500 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 0 |
| 1721750100 | 1.99 | 0.01 | 0.51 | 1.99 | 1.99 | 1.99 | 1000 |
| 1721663700 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1721404500 | 1.98 | -0.04 | -1.98 | 1.98 | 1.98 | 1.98 | 3000 |
| 1721318100 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
| 1721231700 | 2.02 | 0.03 | 1.51 | 2.02 | 2.02 | 2.02 | 1000 |
| 1721145300 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 0 |
| 1721058900 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 0 |
| 1720799700 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 3000 |
| 1720713300 | 1.99 | 0.01 | 0.51 | 1.99 | 1.99 | 1.99 | 1000 |
| 1720626900 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1720540500 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1720454100 | 1.98 | -0.04 | -1.98 | 2.04 | 2.04 | 1.98 | 5000 |
| 1720194900 | 2.02 | 0.02 | 1.00 | 2.02 | 2.02 | 2.02 | 2000 |
| 1720108500 | 2 | -0.04 | -1.96 | 2 | 2 | 1.98 | 16000 |
| 1720022100 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 2000 |
| 1719935700 | 2.04 | -0.04 | -1.92 | 2.06 | 2.06 | 2 | 13000 |
| 1719849300 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 1000 |
| 1719590100 | 2.08 | -0.04 | -1.89 | 2.12 | 2.12 | 2.06 | 6000 |
| 1719503700 | 2.12 | -0.04 | -1.85 | 2.14 | 2.14 | 2.12 | 5000 |
| 1719417300 | 2.16 | -0.04 | -1.82 | 2.16 | 2.18 | 2.16 | 14000 |
| 1719330900 | 2.2 | 0 | 0.00 | 2.16 | 2.24 | 2.16 | 13000 |
| 1719244500 | 2.2 | -0.02 | -0.90 | 2.16 | 2.2 | 2.14 | 3000 |
| 1718985300 | 2.22 | 0.06 | 2.78 | 2.2 | 2.24 | 2.18 | 12000 |
| 1718898900 | 2.16 | -0.02 | -0.92 | 2.18 | 2.2 | 2.14 | 18000 |
| 1718812500 | 2.18 | -0.1 | -4.39 | 2.38 | 2.4 | 2.16 | 77000 |
| 1718726100 | 2.2799999 | 0.18 | 8.57 | 2.4 | 2.44 | 2.2799999 | 72000 |
| 1718639700 | 2.1 | 0.23 | 12.30 | 2 | 2.1 | 1.96 | 76000 |
| 1718380500 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 0 |
| 1718294100 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 1000 |
| 1718207700 | 1.87 | -0.01 | -0.53 | 1.87 | 1.87 | 1.87 | 1000 |
| 1718121300 | 1.88 | -0.05 | -2.59 | 1.88 | 1.88 | 1.88 | 1000 |
| 1718034900 | 1.93 | 0 | 0.00 | 1.93 | 1.93 | 1.93 | 0 |
| 1717775700 | 1.93 | 0.03 | 1.58 | 1.93 | 1.93 | 1.93 | 2000 |
| 1717689300 | 1.9 | -0.01 | -0.52 | 1.9 | 1.9 | 1.9 | 2000 |
| 1717602900 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1717516500 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1717430100 | 1.91 | 0.03 | 1.60 | 1.91 | 1.91 | 1.91 | 2000 |
| 1717170900 | 1.88 | 0.01 | 0.53 | 1.86 | 1.88 | 1.86 | 3000 |
| 1717084500 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 0 |
| 1716998100 | 1.87 | 0.01 | 0.54 | 1.87 | 1.87 | 1.87 | 1000 |
| 1716911700 | 1.86 | 0 | 0.00 | 1.89 | 1.89 | 1.83 | 8000 |
| 1716825300 | 1.86 | 0.01 | 0.54 | 1.88 | 1.88 | 1.86 | 3000 |
| 1716566100 | 1.85 | -0.06 | -3.14 | 1.9 | 1.9 | 1.85 | 7000 |
| 1716479700 | 1.91 | -0.03 | -1.55 | 1.94 | 1.95 | 1.91 | 5000 |
| 1716393300 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1716306900 | 1.94 | -0.01 | -0.51 | 2.02 | 2.02 | 1.94 | 3000 |
| 1716220500 | 1.95 | 0.07 | 3.72 | 1.92 | 1.95 | 1.92 | 2000 |
| 1715961300 | 1.88 | -0.01 | -0.53 | 1.94 | 1.94 | 1.88 | 3000 |
| 1715874900 | 1.89 | 0 | 0.00 | 1.89 | 1.89 | 1.89 | 2000 |
| 1715788500 | 1.89 | -0.06 | -3.08 | 1.9 | 1.9 | 1.89 | 3000 |
| 1715702100 | 1.95 | 0.02 | 1.04 | 1.95 | 1.95 | 1.95 | 2000 |
| 1715615700 | 1.93 | 0 | 0.00 | 1.93 | 1.93 | 1.93 | 0 |
| 1715356500 | 1.93 | -0.06 | -3.02 | 1.96 | 1.96 | 1.93 | 4000 |
| 1715270100 | 1.99 | 0.03 | 1.53 | 1.99 | 1.99 | 1.99 | 4000 |
| 1715183700 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1715097300 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1715010900 | 1.96 | -0.02 | -1.01 | 1.94 | 1.96 | 1.93 | 5000 |
| 1714751700 | 1.98 | -0.04 | -1.98 | 1.99 | 1.99 | 1.98 | 3000 |
| 1714665300 | 2.02 | 0.02 | 1.00 | 2 | 2.02 | 2 | 6000 |
| 1714492500 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
