News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -6.43564356436 | 2.02 | 2.02 | 1.86 | 8764 | 1.95803286 | DE |
| 4 | -0.45 | -19.2307692308 | 2.34 | 2.4 | 1.86 | 4419 | 2.0601333 | DE |
| 12 | -0.1 | -5.02512562814 | 1.99 | 2.4 | 1.78 | 7319 | 2.05447769 | DE |
| 26 | -0.04 | -2.0725388601 | 1.93 | 2.4 | 1.78 | 5197 | 2.0580157 | DE |
| 52 | -0.75 | -28.4090909091 | 2.64 | 2.98 | 1.78 | 4444 | 2.20740131 | DE |
| 156 | -1.71 | -47.5 | 3.6 | 3.96 | 1.78 | 4047 | 2.9090133 | DE |
| 260 | -2.98 | -61.1909650924 | 4.87 | 7.78 | 1.78 | 7945 | 4.30890319 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731430500 | 1.89 | -0.01 | -0.53 | 1.89 | 1.92 | 1.89 | 5115 |
| 1731344100 | 1.9 | -0.05 | -2.56 | 2 | 2.02 | 1.9 | 9144 |
| 1731084900 | 1.95 | -0.04 | -2.01 | 2.02 | 2.02 | 1.95 | 3475 |
| 1730998500 | 1.99 | -0.03 | -1.49 | 2 | 2 | 1.86 | 23664 |
| 1730912100 | 2.02 | 0.02 | 1.00 | 2.02 | 2.02 | 2 | 2422 |
| 1730825700 | 2 | -0.08 | -3.85 | 2.14 | 2.14 | 2 | 1312 |
| 1730739300 | 2.08 | 0.1 | 5.05 | 2.08 | 2.08 | 2.08 | 4722 |
| 1730480100 | 1.98 | -0.18 | -8.33 | 2.04 | 2.04 | 1.96 | 10263 |
| 1730393700 | 2.16 | -0.02 | -0.92 | 2.08 | 2.16 | 2.08 | 3014 |
| 1730307300 | 2.18 | 0.02 | 0.93 | 2.12 | 2.18 | 2.12 | 188 |
| 1730220900 | 2.16 | -0.02 | -0.92 | 2.16 | 2.16 | 2.06 | 2842 |
| 1730134500 | 2.18 | -0.02 | -0.91 | 2.2 | 2.2 | 2.1 | 8597 |
| 1729871700 | 2.2 | -0.14 | -5.98 | 2.2599999 | 2.2599999 | 2.2 | 1740 |
| 1729785300 | 2.34 | 0.08 | 3.54 | 2.2599999 | 2.34 | 2.2599999 | 334 |
| 1729698900 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2599999 | 82 |
| 1729612500 | 2.2599999 | -0.04 | -1.74 | 2.2599999 | 2.2599999 | 2.2599999 | 726 |
| 1729526100 | 2.3 | -0.06 | -2.54 | 2.2599999 | 2.3 | 2.2599999 | 1202 |
| 1729266900 | 2.36 | 0 | 0.00 | 2.34 | 2.36 | 2.3 | 5180 |
| 1729180500 | 2.36 | 0.02 | 0.85 | 2.34 | 2.4 | 2.3 | 4343 |
| 1729094100 | 2.34 | 0.04 | 1.74 | 2.34 | 2.34 | 2.34 | 5 |
| 1729007700 | 2.3 | -0.04 | -1.71 | 2.36 | 2.36 | 2.3 | 300 |
| 1728921300 | 2.34 | 0.04 | 1.74 | 2.34 | 2.34 | 2.34 | 5 |
| 1728662100 | 2.3 | -0.06 | -2.54 | 2.36 | 2.38 | 2.2799999 | 14446 |
| 1728575700 | 2.36 | 0.04 | 1.72 | 2.3 | 2.36 | 2.3 | 4436 |
| 1728489300 | 2.32 | 0.04 | 1.75 | 2.2599999 | 2.32 | 2.2 | 5000 |
| 1728402900 | 2.2799999 | -0.02 | -0.87 | 2.32 | 2.34 | 2.2599999 | 4807 |
| 1728316500 | 2.3 | 0.06 | 2.68 | 2.2799999 | 2.34 | 2.18 | 10663 |
| 1728057300 | 2.24 | 0.06 | 2.75 | 2.18 | 2.2599999 | 2.18 | 61517 |
| 1727970900 | 2.18 | 0.14 | 6.86 | 2.1 | 2.18 | 2.1 | 10503 |
| 1727884500 | 2.04 | -0.08 | -3.77 | 2.04 | 2.06 | 2.04 | 1128 |
| 1727798100 | 2.12 | 0.04 | 1.92 | 2 | 2.14 | 2 | 12797 |
| 1727711700 | 2.08 | 0.08 | 4.00 | 2.06 | 2.08 | 2.06 | 9946 |
| 1727452500 | 2 | -0.06 | -2.91 | 2 | 2 | 2 | 3348 |
| 1727366100 | 2.06 | 0.02 | 0.98 | 2.04 | 2.06 | 2.04 | 1054 |
| 1727279700 | 2.04 | 0.12 | 6.25 | 1.97 | 2.04 | 1.97 | 34836 |
| 1727193300 | 1.92 | 0.03 | 1.59 | 1.91 | 1.97 | 1.91 | 20130 |
| 1727106900 | 1.89 | -0.03 | -1.56 | 1.89 | 1.89 | 1.89 | 7953 |
| 1726847700 | 1.92 | 0.06 | 3.23 | 1.89 | 1.92 | 1.84 | 4201 |
| 1726761300 | 1.86 | 0.03 | 1.64 | 1.86 | 1.86 | 1.86 | 705 |
| 1726674900 | 1.83 | -0.07 | -3.68 | 1.84 | 1.84 | 1.83 | 3000 |
| 1726588500 | 1.9 | 0.07 | 3.83 | 1.9 | 1.9 | 1.9 | 17 |
| 1726502100 | 1.83 | -0.04 | -2.14 | 1.83 | 1.84 | 1.83 | 2300 |
| 1726242900 | 1.87 | 0.06 | 3.31 | 1.87 | 1.87 | 1.87 | 900 |
| 1726156500 | 1.81 | -0.04 | -2.16 | 1.83 | 1.83 | 1.81 | 7680 |
| 1726070100 | 1.85 | 0.02 | 1.09 | 1.83 | 1.88 | 1.81 | 11004 |
| 1725983700 | 1.83 | -0.05 | -2.66 | 1.88 | 1.88 | 1.78 | 8236 |
| 1725897300 | 1.88 | 0 | 0.00 | 1.91 | 1.91 | 1.88 | 2146 |
| 1725638100 | 1.88 | -0.04 | -2.08 | 1.88 | 1.88 | 1.88 | 8729 |
| 1725551700 | 1.92 | 0.01 | 0.52 | 1.89 | 1.92 | 1.88 | 6328 |
| 1725465300 | 1.91 | 0.02 | 1.06 | 1.94 | 1.96 | 1.88 | 8929 |
| 1725378900 | 1.89 | -0.05 | -2.58 | 1.9 | 1.9 | 1.87 | 3156 |
| 1725292500 | 1.94 | -0.01 | -0.51 | 1.95 | 1.95 | 1.9 | 7815 |
| 1725033300 | 1.95 | 0 | 0.00 | 1.92 | 1.96 | 1.92 | 1050 |
| 1724946900 | 1.95 | 0 | 0.00 | 1.94 | 1.95 | 1.92 | 2627 |
| 1724860500 | 1.95 | -0.03 | -1.52 | 1.97 | 1.97 | 1.9 | 13323 |
| 1724774100 | 1.98 | -0.02 | -1.00 | 1.97 | 2.02 | 1.9 | 20524 |
| 1724687700 | 2 | 0.01 | 0.50 | 1.97 | 2.06 | 1.94 | 2875 |
| 1724428500 | 1.99 | 0.01 | 0.51 | 1.92 | 1.99 | 1.92 | 3000 |
| 1724342100 | 1.98 | 0.01 | 0.51 | 1.97 | 1.98 | 1.97 | 650 |
| 1724255700 | 1.97 | -0.03 | -1.50 | 1.99 | 1.99 | 1.88 | 28712 |
| 1724169300 | 2 | 0.01 | 0.50 | 1.99 | 2 | 1.99 | 7203 |
| 1724082900 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 200 |
| 1723823700 | 1.99 | 0.04 | 2.05 | 1.99 | 1.99 | 1.99 | 10 |
| 1723650900 | 1.95 | -0.05 | -2.50 | 2 | 2 | 1.95 | 1252 |
| 1723564500 | 2 | 0.07 | 3.63 | 2 | 2 | 2 | 4010 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
