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 | 0.05 | 4.2735042735 | 1.17 | 1.345 | 1.17 | 28380 | 1.28253876 | DE |
| 4 | 0.035 | 2.95358649789 | 1.185 | 1.345 | 1.155 | 11330 | 1.26694175 | DE |
| 12 | 0.125 | 11.4155251142 | 1.095 | 1.345 | 1.03 | 17101 | 1.21003276 | DE |
| 26 | 0.1 | 8.92857142857 | 1.12 | 1.345 | 0.895 | 19654 | 1.10602559 | DE |
| 52 | -0.7 | -36.4583333333 | 1.92 | 1.98 | 0.895 | 21798 | 1.20999355 | DE |
| 156 | -0.66 | -35.1063829787 | 1.88 | 4.16 | 0.895 | 23465 | 2.4504863 | DE |
| 260 | -0.78 | -39 | 2 | 4.16 | 0.895 | 26959 | 2.29809401 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725897300 | 1.23 | -0.02 | -1.60 | 1.25 | 1.27 | 1.23 | 5500 |
| 1725638100 | 1.25 | -0.04 | -2.72 | 1.285 | 1.285 | 1.25 | 10450 |
| 1725551700 | 1.285 | -0.02 | -1.15 | 1.315 | 1.33 | 1.27 | 13750 |
| 1725465300 | 1.3 | 0.02 | 1.56 | 1.28 | 1.345 | 1.2549999 | 44000 |
| 1725378900 | 1.28 | 0.08 | 6.67 | 1.17 | 1.28 | 1.17 | 68200 |
| 1725292500 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 1100 |
| 1725033300 | 1.2 | 0 | 0.00 | 1.2 | 1.23 | 1.2 | 3300 |
| 1724946900 | 1.2 | 0.01 | 1.27 | 1.2 | 1.2 | 1.2 | 1100 |
| 1724860500 | 1.185 | 0.01 | 0.42 | 1.18 | 1.195 | 1.155 | 8800 |
| 1724774100 | 1.18 | -0.02 | -1.26 | 1.195 | 1.2 | 1.18 | 2750 |
| 1724687700 | 1.195 | 0 | 0.00 | 1.175 | 1.195 | 1.175 | 1650 |
| 1724428500 | 1.195 | 0 | 0.00 | 1.195 | 1.195 | 1.195 | 0 |
| 1724342100 | 1.195 | 0.02 | 1.70 | 1.175 | 1.195 | 1.175 | 2200 |
| 1724255700 | 1.175 | -0.01 | -0.42 | 1.175 | 1.175 | 1.175 | 1650 |
| 1724169300 | 1.18 | -0.01 | -0.84 | 1.195 | 1.195 | 1.155 | 3300 |
| 1724082900 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1723823700 | 1.19 | 0.01 | 0.85 | 1.185 | 1.19 | 1.185 | 2200 |
| 1723650900 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1723564500 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1723478100 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1723218900 | 1.18 | 0.03 | 2.61 | 1.17 | 1.18 | 1.17 | 1100 |
| 1723132500 | 1.15 | -0.03 | -2.54 | 1.2 | 1.2 | 1.1299999 | 21450 |
| 1723046100 | 1.18 | -0.01 | -0.84 | 1.185 | 1.19 | 1.18 | 4950 |
| 1722959700 | 1.19 | 0.02 | 1.71 | 1.19 | 1.19 | 1.19 | 550 |
| 1722873300 | 1.17 | -0.02 | -1.68 | 1.19 | 1.19 | 1.1399999 | 14300 |
| 1722614100 | 1.19 | -0.05 | -4.03 | 1.2549999 | 1.2549999 | 1.1399999 | 40700 |
| 1722527700 | 1.24 | 0 | 0.40 | 1.235 | 1.29 | 1.235 | 69850 |
| 1722441300 | 1.235 | -0.01 | -0.40 | 1.24 | 1.24 | 1.205 | 8250 |
| 1722354900 | 1.24 | 0.04 | 3.33 | 1.235 | 1.24 | 1.21 | 12100 |
| 1722268500 | 1.2 | -0.03 | -2.44 | 1.23 | 1.235 | 1.2 | 30250 |
| 1722009300 | 1.23 | -0.01 | -0.81 | 1.235 | 1.24 | 1.195 | 10450 |
| 1721922900 | 1.24 | 0 | 0.00 | 1.22 | 1.24 | 1.22 | 4400 |
| 1721836500 | 1.24 | 0.02 | 1.64 | 1.235 | 1.24 | 1.22 | 7700 |
| 1721750100 | 1.22 | 0.03 | 2.52 | 1.215 | 1.235 | 1.215 | 8250 |
| 1721663700 | 1.19 | 0.02 | 2.15 | 1.195 | 1.195 | 1.19 | 4950 |
| 1721404500 | 1.165 | -0.04 | -3.32 | 1.22 | 1.23 | 1.165 | 13200 |
| 1721318100 | 1.205 | -0.02 | -1.23 | 1.235 | 1.235 | 1.18 | 13200 |
| 1721231700 | 1.22 | 0.02 | 1.67 | 1.225 | 1.225 | 1.22 | 5500 |
| 1721145300 | 1.2 | -0.01 | -0.83 | 1.22 | 1.24 | 1.2 | 23100 |
| 1721058900 | 1.21 | -0.04 | -3.20 | 1.25 | 1.25 | 1.21 | 13200 |
| 1720799700 | 1.25 | 0.01 | 0.81 | 1.25 | 1.2549999 | 1.24 | 6600 |
| 1720713300 | 1.24 | 0.04 | 3.77 | 1.23 | 1.245 | 1.195 | 70950 |
| 1720626900 | 1.195 | -0.01 | -0.42 | 1.23 | 1.23 | 1.195 | 7700 |
| 1720540500 | 1.2 | -0.04 | -2.83 | 1.235 | 1.235 | 1.19 | 37950 |
| 1720454100 | 1.235 | -0.01 | -0.40 | 1.27 | 1.275 | 1.235 | 18700 |
| 1720194900 | 1.24 | 0.02 | 1.64 | 1.25 | 1.27 | 1.205 | 46200 |
| 1720108500 | 1.22 | 0.01 | 1.24 | 1.21 | 1.25 | 1.175 | 72050 |
| 1720022100 | 1.205 | 0.05 | 3.88 | 1.165 | 1.22 | 1.155 | 68200 |
| 1719935700 | 1.16 | 0.03 | 2.65 | 1.1399999 | 1.16 | 1.135 | 8800 |
| 1719849300 | 1.1299999 | 0.01 | 0.89 | 1.135 | 1.145 | 1.1299999 | 4950 |
| 1719590100 | 1.12 | -0.01 | -0.88 | 1.1299999 | 1.1299999 | 1.12 | 4400 |
| 1719503700 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.12 | 4950 |
| 1719417300 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.12 | 10450 |
| 1719330900 | 1.1299999 | 0.03 | 2.73 | 1.11 | 1.1299999 | 1.11 | 8800 |
| 1719244500 | 1.1 | 0 | 0.00 | 1.12 | 1.1299999 | 1.095 | 15950 |
| 1718985300 | 1.1 | 0.01 | 0.46 | 1.095 | 1.11 | 1.095 | 10450 |
| 1718898900 | 1.095 | 0.05 | 4.78 | 1.045 | 1.095 | 1.045 | 14850 |
| 1718812500 | 1.045 | -0.03 | -2.79 | 1.095 | 1.095 | 1.03 | 20350 |
| 1718726100 | 1.075 | -0.02 | -1.38 | 1.095 | 1.1399999 | 1.06 | 13750 |
| 1718639700 | 1.09 | 0.01 | 0.93 | 1.135 | 1.16 | 1.09 | 22000 |
| 1718380500 | 1.08 | -0.05 | -4.00 | 1.12 | 1.12 | 1.06 | 17600 |
| 1718294100 | 1.125 | -0.02 | -1.32 | 1.115 | 1.1399999 | 1.095 | 31900 |
| 1718207700 | 1.1399999 | 0.02 | 1.79 | 1.1399999 | 1.19 | 1.1399999 | 26400 |
| 1718121300 | 1.12 | 0.02 | 1.36 | 1.12 | 1.205 | 1.12 | 74800 |
| 1718034900 | 1.105 | 0.02 | 1.84 | 1.085 | 1.12 | 1.075 | 32450 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
