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 | -0.0047 | -1.68943206326 | 0.2782 | 0.285 | 0.2701 | 21375524 | 0.27725237 | DE |
| 4 | -0.005 | -1.79533213645 | 0.2785 | 0.285 | 0.2549 | 20133700 | 0.27053809 | DE |
| 12 | 0.0116 | 4.42917143948 | 0.2619 | 0.3028 | 0.2495 | 26512120 | 0.27915984 | DE |
| 26 | 0.0095 | 3.59848484848 | 0.264 | 0.3028 | 0.223 | 26498415 | 0.26771946 | DE |
| 52 | 0.0124 | 4.7491382612 | 0.2611 | 0.3185 | 0.2046 | 30151668 | 0.25999576 | DE |
| 156 | -0.1735 | -38.8143176734 | 0.447 | 0.487 | 0.1662 | 35001232 | 0.285527 | DE |
| 260 | -0.2995 | -52.2687609075 | 0.573 | 0.582 | 0.1662 | 32775765 | 0.32959279 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732294500 | 0.2736 | -0.0006 | -0.22 | 0.2754 | 0.2775 | 0.271 | 16420928 |
| 1732208100 | 0.2742 | -0.0046 | -1.65 | 0.2792 | 0.2792 | 0.2713 | 16654683 |
| 1732121700 | 0.2788 | 0.006 | 2.20 | 0.2747 | 0.2798 | 0.274 | 17256452 |
| 1732035300 | 0.2728 | -0.0099 | -3.50 | 0.2839999 | 0.2849999 | 0.2701 | 27556354 |
| 1731948900 | 0.2827 | 0.0044 | 1.58 | 0.2779 | 0.2831 | 0.2744 | 22556303 |
| 1731689700 | 0.2783 | -0.0014 | -0.50 | 0.2782 | 0.281 | 0.2737 | 22853829 |
| 1731603300 | 0.2797 | 0.0207 | 7.99 | 0.264 | 0.2821 | 0.2585 | 62056157 |
| 1731516900 | 0.259 | 0.004 | 1.57 | 0.2567 | 0.26 | 0.2552 | 18783506 |
| 1731430500 | 0.255 | -0.0059 | -2.26 | 0.258 | 0.2607 | 0.2549 | 22254107 |
| 1731344100 | 0.2609 | 0.0031001 | 1.20 | 0.2607 | 0.2622 | 0.2591 | 18489483 |
| 1731084900 | 0.2577999 | -0.0022 | -0.85 | 0.2602 | 0.2602 | 0.2564 | 11389623 |
| 1730998500 | 0.26 | 0.0013 | 0.50 | 0.259 | 0.2627 | 0.258 | 10553375 |
| 1730912100 | 0.2587 | -0.0043 | -1.63 | 0.2659 | 0.2675 | 0.2567 | 22470358 |
| 1730825700 | 0.263 | -0.0049 | -1.83 | 0.2675 | 0.2685 | 0.2609 | 20979253 |
| 1730739300 | 0.2679 | -0.0013 | -0.48 | 0.2676 | 0.2707 | 0.2666 | 11419236 |
| 1730480100 | 0.2692 | 0.0007 | 0.26 | 0.2695 | 0.2723999 | 0.2684 | 14791178 |
| 1730393700 | 0.2685 | -0.0024 | -0.89 | 0.27 | 0.2711 | 0.2665 | 15621280 |
| 1730307300 | 0.2708999 | -0.0027 | -0.99 | 0.273 | 0.275 | 0.2708 | 25592298 |
| 1730220900 | 0.2736 | -0.0027 | -0.98 | 0.2795 | 0.2795 | 0.2728 | 14402956 |
| 1730134500 | 0.2763 | -0.0005 | -0.18 | 0.2765 | 0.2788 | 0.2746 | 11275795 |
| 1729871700 | 0.2768 | -0.0019 | -0.68 | 0.2785 | 0.2798 | 0.2755 | 15717783 |
| 1729785300 | 0.2787 | -0.0015 | -0.54 | 0.2807 | 0.2834 | 0.2786 | 15780475 |
| 1729698900 | 0.2802 | -0.0063 | -2.20 | 0.2851 | 0.2868 | 0.2775 | 32415986 |
| 1729612500 | 0.2865 | -0.0036 | -1.24 | 0.2899 | 0.2911 | 0.2847 | 27149041 |
| 1729526100 | 0.2901 | -0.0016 | -0.55 | 0.2911 | 0.2943 | 0.2899 | 13869453 |
| 1729266900 | 0.2917 | -0.0013 | -0.44 | 0.2924 | 0.2947 | 0.2893 | 20243472 |
| 1729180500 | 0.293 | 0.0014 | 0.48 | 0.2901 | 0.2940999 | 0.2901 | 18218487 |
| 1729094100 | 0.2916 | 0.0036 | 1.25 | 0.2887 | 0.293 | 0.2863 | 17470082 |
| 1729007700 | 0.288 | 0.0046 | 1.62 | 0.2846 | 0.2888 | 0.2829999 | 22754393 |
| 1728921300 | 0.2834 | -0.0004 | -0.14 | 0.2849999 | 0.2858 | 0.2817 | 11994580 |
| 1728662100 | 0.2838 | -0.0114 | -3.86 | 0.2945999 | 0.2949 | 0.2829999 | 52532822 |
| 1728575700 | 0.2952 | -0.0033 | -1.11 | 0.2979 | 0.2999 | 0.2942 | 17790278 |
| 1728489300 | 0.2985 | 0.0057 | 1.95 | 0.2927 | 0.3028 | 0.2927 | 40631995 |
| 1728402900 | 0.2928 | -0.0033 | -1.11 | 0.2945999 | 0.2952 | 0.292 | 12959797 |
| 1728316500 | 0.2960999 | -0.0023 | -0.77 | 0.2985 | 0.2985 | 0.2926 | 18822215 |
| 1728057300 | 0.2984 | 0.0098 | 3.40 | 0.2898 | 0.2985 | 0.2887 | 54444820 |
| 1727970900 | 0.2886 | 0.0045 | 1.58 | 0.2867 | 0.2954 | 0.2847 | 49970403 |
| 1727884500 | 0.2841 | 0.0011001 | 0.39 | 0.2829999 | 0.2872 | 0.2817 | 22287779 |
| 1727798100 | 0.2829999 | -0.0024 | -0.84 | 0.2868 | 0.2896 | 0.2814 | 19778250 |
| 1727711700 | 0.2854 | 0.0006 | 0.21 | 0.2834999 | 0.2913 | 0.2818 | 20982153 |
| 1727452500 | 0.2848 | 0.0032 | 1.14 | 0.2796 | 0.2853 | 0.2794 | 15354361 |
| 1727366100 | 0.2816 | 0.0005 | 0.18 | 0.2819 | 0.2834999 | 0.2787 | 25322846 |
| 1727279700 | 0.2811 | -0.0008 | -0.28 | 0.2811 | 0.2832 | 0.2798 | 12521067 |
| 1727193300 | 0.2819 | 0.0015 | 0.53 | 0.2805 | 0.2831 | 0.2797 | 12182929 |
| 1727106900 | 0.2804 | 0.0009 | 0.32 | 0.2829999 | 0.2854 | 0.2769 | 24767877 |
| 1726847700 | 0.2795 | -0.0128 | -4.38 | 0.2913 | 0.293 | 0.2791 | 54825291 |
| 1726761300 | 0.2923 | -0.0034 | -1.15 | 0.297 | 0.2984 | 0.2883 | 46779566 |
| 1726674900 | 0.2957 | 0.0105 | 3.68 | 0.2861 | 0.2968 | 0.2843 | 90777536 |
| 1726588500 | 0.2852 | 0.006 | 2.15 | 0.2865 | 0.2886 | 0.2812 | 86272737 |
| 1726502100 | 0.2792 | 0.0034 | 1.23 | 0.2756 | 0.2793 | 0.2722 | 42659916 |
| 1726242900 | 0.2758 | 0.0099 | 3.72 | 0.2675 | 0.276 | 0.2653 | 54732994 |
| 1726156500 | 0.2659 | 0.0139 | 5.52 | 0.2545 | 0.2686 | 0.2536 | 95220336 |
| 1726070100 | 0.252 | -0.0002 | -0.08 | 0.2522 | 0.2543 | 0.2509 | 16494525 |
| 1725983700 | 0.2522 | -0.0048 | -1.87 | 0.2562 | 0.2576 | 0.2495 | 21890655 |
| 1725897300 | 0.257 | -0.0011 | -0.43 | 0.2558 | 0.2604 | 0.2558 | 7050649 |
| 1725638100 | 0.2581 | -0.0057 | -2.16 | 0.2613 | 0.264 | 0.2579 | 19051332 |
| 1725551700 | 0.2638 | 0.0043 | 1.66 | 0.2576 | 0.2644 | 0.2576 | 12610968 |
| 1725465300 | 0.2595 | 0.0056 | 2.21 | 0.2515 | 0.2597999 | 0.2509 | 10781200 |
| 1725378900 | 0.2539 | -0.0075 | -2.87 | 0.2605 | 0.2612 | 0.253 | 22266522 |
| 1725292500 | 0.2614 | -0.0034 | -1.28 | 0.2647 | 0.2647 | 0.2604 | 9726806 |
| 1725033300 | 0.2648 | 0.0028 | 1.07 | 0.2619 | 0.2652 | 0.2617 | 16666592 |
| 1724946900 | 0.262 | -0.0015 | -0.57 | 0.2627 | 0.264 | 0.2609 | 16361189 |
| 1724860500 | 0.2635 | 0.0005 | 0.19 | 0.264 | 0.2655 | 0.2625 | 12290069 |
| 1724774100 | 0.263 | 0.0001 | 0.04 | 0.2632 | 0.2678 | 0.2609 | 33794761 |
| 1724687700 | 0.2629 | 0.0051001 | 1.98 | 0.2632 | 0.267 | 0.2602999 | 27973264 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
