News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.018 | 1.54373927959 | 1.166 | 1.26 | 1.002 | 196184 | 1.14440442 | DE |
| 4 | -0.956 | -44.6728971963 | 2.14 | 2.155 | 1.002 | 257997 | 1.42196094 | DE |
| 12 | -1.341 | -53.1089108911 | 2.525 | 2.525 | 1.002 | 147319 | 1.72107953 | DE |
| 26 | -2.316 | -66.1714285714 | 3.5 | 4.465 | 1.002 | 149754 | 2.37525632 | DE |
| 52 | -3.371 | -74.006586169 | 4.555 | 4.66 | 1.002 | 153688 | 2.75507247 | DE |
| 156 | -6.211 | -83.9891818796 | 7.395 | 16.68 | 1.002 | 117110 | 6.49691753 | DE |
| 260 | -3.346 | -73.8631346578 | 4.53 | 21.75 | 1.002 | 148424 | 8.47106816 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 1.184 | -0.05 | -3.74 | 1.25 | 1.26 | 1.17 | 89550 |
| 1718901000 | 1.23 | 0.1 | 9.04 | 1.122 | 1.25 | 1.122 | 173521 |
| 1718814600 | 1.1279999 | -0.07 | -6.16 | 1.2 | 1.2 | 1.122 | 171853 |
| 1718728200 | 1.202 | 0.14 | 13.40 | 1.06 | 1.214 | 1.06 | 227986 |
| 1718641800 | 1.06 | -0.04 | -3.64 | 1.074 | 1.074 | 1.002 | 176674 |
| 1718382600 | 1.1 | -0.09 | -7.25 | 1.166 | 1.166 | 1.07 | 230887 |
| 1718296200 | 1.186 | -0.03 | -2.15 | 1.212 | 1.212 | 1.168 | 68039 |
| 1718209800 | 1.212 | 0.02 | 1.85 | 1.186 | 1.212 | 1.1259999 | 263016 |
| 1718123400 | 1.19 | -0.05 | -4.03 | 1.24 | 1.258 | 1.172 | 175038 |
| 1718037000 | 1.24 | 0 | 0.32 | 1.336 | 1.34 | 1.208 | 207912 |
| 1717777800 | 1.236 | -0.01 | -0.48 | 1.2 | 1.24 | 1.156 | 442507 |
| 1717691400 | 1.242 | -0.15 | -11.03 | 1.3939999 | 1.42 | 1.212 | 354157 |
| 1717605000 | 1.396 | -0.08 | -5.16 | 1.46 | 1.48 | 1.37 | 262965 |
| 1717518600 | 1.472 | -0.12 | -7.42 | 1.6 | 1.6 | 1.468 | 188920 |
| 1717432200 | 1.59 | -0.36 | -18.46 | 1.1 | 1.7 | 1.09 | 893478 |
| 1717173000 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1717086600 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1717000200 | 1.95 | -0.02 | -1.12 | 1.942 | 1.994 | 1.89 | 87773 |
| 1716913800 | 1.972 | 0.08 | 4.45 | 1.9 | 2 | 1.89 | 311406 |
| 1716827400 | 1.888 | -0.23 | -10.73 | 2.085 | 2.1549999 | 1.88 | 374620 |
| 1716568200 | 2.115 | 0.04 | 1.93 | 2.14 | 2.14 | 2.06 | 33201 |
| 1716481800 | 2.075 | -0.02 | -0.72 | 2.09 | 2.12 | 2.06 | 66185 |
| 1716395400 | 2.09 | 0.01 | 0.48 | 2.08 | 2.1 | 2.0299999 | 111445 |
| 1716309000 | 2.08 | -0.04 | -1.65 | 2.125 | 2.1349999 | 2.07 | 50958 |
| 1716222600 | 2.115 | 0.02 | 0.71 | 2.1 | 2.15 | 2.055 | 64041 |
| 1715963400 | 2.1 | -0.11 | -4.98 | 2.2 | 2.275 | 2.1 | 188925 |
| 1715877000 | 2.21 | -0.07 | -3.07 | 2.15 | 2.2599999 | 2.105 | 250796 |
| 1715790600 | 2.2799999 | 0.18 | 8.57 | 2.105 | 2.295 | 2.08 | 299276 |
| 1715704200 | 2.1 | 0.07 | 3.45 | 2.09 | 2.12 | 2.04 | 159668 |
| 1715617800 | 2.0299999 | 0.04 | 2.01 | 1.998 | 2.085 | 1.992 | 71578 |
| 1715358600 | 1.99 | 0.01 | 0.40 | 1.982 | 2.0099999 | 1.95 | 76250 |
| 1715272200 | 1.982 | -0.05 | -2.36 | 2.035 | 2.07 | 1.982 | 71722 |
| 1715185800 | 2.0299999 | 0.03 | 1.50 | 2.02 | 2.05 | 1.99 | 111457 |
| 1715099400 | 2 | 0 | 0.20 | 1.99 | 2.015 | 1.984 | 41262 |
| 1715013000 | 1.996 | 0.03 | 1.32 | 1.998 | 2.02 | 1.95 | 65616 |
| 1714753800 | 1.97 | 0.07 | 3.79 | 1.9 | 2 | 1.88 | 131265 |
| 1714667400 | 1.898 | -0.02 | -1.04 | 1.896 | 1.906 | 1.862 | 79283 |
| 1714494600 | 1.918 | -0.04 | -2.14 | 1.978 | 1.978 | 1.886 | 48165 |
| 1714408200 | 1.96 | 0.02 | 1.24 | 1.93 | 1.96 | 1.9 | 59049 |
| 1714149000 | 1.936 | 0.05 | 2.76 | 1.894 | 1.94 | 1.894 | 32531 |
| 1714062600 | 1.884 | -0.06 | -2.89 | 1.91 | 1.928 | 1.884 | 71388 |
| 1713976200 | 1.94 | -0.04 | -2.02 | 1.99 | 2.0099999 | 1.916 | 68439 |
| 1713889800 | 1.98 | -0.02 | -0.90 | 1.998 | 2.005 | 1.96 | 57815 |
| 1713803400 | 1.998 | 0.03 | 1.52 | 1.968 | 2.025 | 1.954 | 75972 |
| 1713544200 | 1.968 | -0.02 | -1.11 | 1.99 | 2 | 1.952 | 50150 |
| 1713457800 | 1.99 | -0.03 | -1.24 | 2.015 | 2.025 | 1.966 | 96878 |
| 1713371400 | 2.015 | -0.12 | -5.40 | 2.1349999 | 2.14 | 2.005 | 114715 |
| 1713285000 | 2.13 | -0.03 | -1.39 | 2.16 | 2.16 | 2.11 | 31754 |
| 1713198600 | 2.16 | -0.03 | -1.14 | 2.185 | 2.22 | 2.16 | 42713 |
| 1712939400 | 2.185 | -0.06 | -2.46 | 2.24 | 2.2799999 | 2.18 | 41723 |
| 1712853000 | 2.24 | 0.05 | 2.05 | 2.205 | 2.24 | 2.15 | 59057 |
| 1712766600 | 2.195 | -0.06 | -2.44 | 2.27 | 2.2799999 | 2.18 | 69933 |
| 1712680200 | 2.25 | 0 | 0.00 | 2.27 | 2.295 | 2.225 | 68237 |
| 1712593800 | 2.25 | -0.01 | -0.44 | 2.275 | 2.295 | 2.225 | 92039 |
| 1712334600 | 2.2599999 | 0 | 0.00 | 2.3 | 2.3 | 2.235 | 82718 |
| 1712248200 | 2.2599999 | -0.09 | -3.83 | 2.37 | 2.435 | 2.235 | 177577 |
| 1712161800 | 2.35 | -0.09 | -3.69 | 2.4049999 | 2.41 | 2.31 | 201046 |
| 1712075400 | 2.44 | -0.09 | -3.56 | 2.525 | 2.525 | 2.425 | 76945 |
| 1711647000 | 2.5299999 | -0.04 | -1.36 | 2.59 | 2.61 | 2.515 | 41851 |
| 1711560600 | 2.565 | -0.04 | -1.54 | 2.62 | 2.68 | 2.555 | 74741 |
| 1711474200 | 2.605 | 0 | 0.19 | 2.62 | 2.6349999 | 2.46 | 128258 |
| 1711387800 | 2.6 | 0.07 | 2.56 | 2.5099999 | 2.6349999 | 2.5 | 78820 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
