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 | -0.086 | -9.71751412429 | 0.885 | 0.89 | 0.79 | 65779 | 0.82608986 | DE |
| 4 | -0.167 | -17.2877846791 | 0.966 | 1.05 | 0.79 | 46440 | 0.91238887 | DE |
| 12 | -0.251 | -23.9047619048 | 1.05 | 1.066 | 0.79 | 36173 | 0.96177527 | DE |
| 26 | -1.286 | -61.6786570743 | 2.085 | 2.155 | 0.79 | 70476 | 1.21972209 | DE |
| 52 | -2.021 | -71.6666666667 | 2.82 | 4.465 | 0.79 | 99743 | 2.21709468 | DE |
| 156 | -11.631 | -93.572003218 | 12.43 | 13.34 | 0.79 | 95502 | 4.68102052 | DE |
| 260 | -4.241 | -84.1468253968 | 5.04 | 21.75 | 0.79 | 144840 | 8.45773046 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 0.8 | 0.01 | 1.27 | 0.79 | 0.8 | 0.79 | 76143 |
| 1732210200 | 0.79 | -0.032 | -3.89 | 0.8219999 | 0.823 | 0.79 | 77309 |
| 1732123800 | 0.8219999 | -0.039 | -4.53 | 0.8 | 0.869 | 0.8 | 67241 |
| 1732037400 | 0.861 | -0.019 | -2.16 | 0.861 | 0.862 | 0.857 | 41137 |
| 1731951000 | 0.88 | -0.013 | -1.46 | 0.885 | 0.89 | 0.862 | 67066 |
| 1731691800 | 0.893 | 0.002 | 0.22 | 0.925 | 0.925 | 0.886 | 28997 |
| 1731605400 | 0.891 | -0.047 | -5.01 | 0.911 | 0.938 | 0.87 | 67069 |
| 1731519000 | 0.938 | 0 | 0.00 | 0.938 | 0.938 | 0.938 | 0 |
| 1731432600 | 0.938 | -0.01 | -1.05 | 0.94 | 0.949 | 0.93 | 16295 |
| 1731346200 | 0.948 | 0.009 | 0.96 | 0.94 | 0.969 | 0.937 | 16933 |
| 1731087000 | 0.939 | -0.038 | -3.89 | 0.977 | 0.987 | 0.91 | 66629 |
| 1731000600 | 0.977 | 0.001 | 0.10 | 0.976 | 0.988 | 0.95 | 22815 |
| 1730914200 | 0.976 | 0.01 | 1.04 | 0.966 | 0.99 | 0.966 | 20479 |
| 1730827800 | 0.966 | -0.044 | -4.36 | 1.01 | 1.02 | 0.93 | 65127 |
| 1730741400 | 1.01 | -0.01 | -0.59 | 1.018 | 1.018 | 0.991 | 26115 |
| 1730482200 | 1.016 | 0 | 0.20 | 1.01 | 1.016 | 0.99 | 12480 |
| 1730395800 | 1.014 | 0.04 | 3.79 | 0.982 | 1.05 | 0.965 | 115464 |
| 1730309400 | 0.977 | -0.005 | -0.51 | 0.984 | 0.984 | 0.96 | 21371 |
| 1730223000 | 0.982 | 0.026 | 2.72 | 0.946 | 0.982 | 0.946 | 44202 |
| 1730136600 | 0.956 | -0.024 | -2.45 | 0.966 | 0.985 | 0.946 | 29489 |
| 1729873800 | 0.98 | -0.004 | -0.41 | 0.986 | 0.987 | 0.95 | 19472 |
| 1729787400 | 0.984 | 0.024 | 2.50 | 0.986 | 0.986 | 0.97 | 12346 |
| 1729701000 | 0.96 | -0.006 | -0.62 | 0.966 | 0.985 | 0.952 | 47638 |
| 1729614600 | 0.966 | 0.031 | 3.32 | 0.94 | 0.99 | 0.94 | 49513 |
| 1729528200 | 0.935 | -0.035 | -3.61 | 0.97 | 0.997 | 0.933 | 61804 |
| 1729269000 | 0.97 | 0.01 | 1.04 | 0.9 | 1 | 0.88 | 122018 |
| 1729182600 | 0.96 | -0.019 | -1.94 | 0.97 | 0.987 | 0.94 | 49260 |
| 1729096200 | 0.979 | 0.007 | 0.72 | 0.98 | 0.998 | 0.971 | 15231 |
| 1729009800 | 0.972 | -0.008 | -0.82 | 1.01 | 1.01 | 0.971 | 20352 |
| 1728923400 | 0.98 | 0.007 | 0.72 | 0.979 | 1.018 | 0.975 | 70957 |
| 1728664200 | 0.973 | 0.004 | 0.41 | 0.974 | 0.98 | 0.97 | 8249 |
| 1728577800 | 0.969 | 0.002 | 0.21 | 0.977 | 0.979 | 0.956 | 7677 |
| 1728491400 | 0.967 | 0.014 | 1.47 | 0.95 | 0.979 | 0.95 | 6408 |
| 1728405000 | 0.953 | -0.016 | -1.65 | 0.98 | 0.98 | 0.94 | 14461 |
| 1728318600 | 0.969 | -0.016 | -1.62 | 1 | 1 | 0.954 | 18350 |
| 1728059400 | 0.985 | 0.003 | 0.31 | 0.998 | 1.01 | 0.961 | 19677 |
| 1727973000 | 0.982 | 0.012 | 1.24 | 0.96 | 0.982 | 0.96 | 6891 |
| 1727886600 | 0.97 | -0.014 | -1.42 | 1.006 | 1.006 | 0.953 | 19867 |
| 1727800200 | 0.984 | -0.012 | -1.20 | 1.016 | 1.016 | 0.955 | 13213 |
| 1727713800 | 0.996 | -0.03 | -2.92 | 1.016 | 1.026 | 0.978 | 67562 |
| 1727454600 | 1.026 | -0.01 | -0.58 | 1.05 | 1.05 | 1.01 | 60228 |
| 1727368200 | 1.032 | 0.01 | 1.18 | 1.046 | 1.062 | 1.022 | 48312 |
| 1727281800 | 1.02 | -0.03 | -2.86 | 1.06 | 1.06 | 1.008 | 38551 |
| 1727195400 | 1.05 | 0.01 | 0.96 | 1.05 | 1.062 | 0.994 | 68780 |
| 1727109000 | 1.04 | 0.06 | 6.01 | 1.04 | 1.04 | 0.983 | 52047 |
| 1726849800 | 0.981 | -0.053 | -5.13 | 1.056 | 1.056 | 0.981 | 52075 |
| 1726763400 | 1.034 | 0 | 0.00 | 1.05 | 1.058 | 1.032 | 22842 |
| 1726677000 | 1.034 | 0 | 0.00 | 1.034 | 1.038 | 1.026 | 9469 |
| 1726590600 | 1.034 | 0 | 0.19 | 1.032 | 1.036 | 1.02 | 19631 |
| 1726504200 | 1.032 | 0.01 | 1.38 | 1.012 | 1.034 | 1.012 | 18168 |
| 1726245000 | 1.018 | -0.02 | -1.55 | 1.034 | 1.034 | 0.993 | 43323 |
| 1726158600 | 1.034 | 0.01 | 0.58 | 1.014 | 1.034 | 1.014 | 15500 |
| 1726072200 | 1.028 | 0.03 | 3.01 | 0.99 | 1.038 | 0.99 | 16685 |
| 1725985800 | 0.998 | 0.008 | 0.81 | 0.99 | 1 | 0.99 | 4793 |
| 1725899400 | 0.99 | -0.008 | -0.80 | 0.985 | 1.01 | 0.985 | 13733 |
| 1725640200 | 0.998 | -0.042 | -4.04 | 1.04 | 1.04 | 0.985 | 42854 |
| 1725553800 | 1.04 | 0.02 | 1.56 | 1.024 | 1.048 | 1.024 | 15629 |
| 1725467400 | 1.024 | -0.01 | -1.16 | 1.018 | 1.04 | 1.018 | 9627 |
| 1725381000 | 1.036 | -0.01 | -1.15 | 1.044 | 1.054 | 1.024 | 18432 |
| 1725294600 | 1.048 | -0.01 | -1.13 | 1.05 | 1.066 | 1.042 | 30246 |
| 1725035400 | 1.06 | 0.01 | 0.57 | 1.07 | 1.07 | 1.042 | 24857 |
| 1724949000 | 1.054 | 0.05 | 4.56 | 1.078 | 1.078 | 1.05 | 60853 |
| 1724862600 | 1.008 | 0.03 | 3.07 | 0.981 | 1.01 | 0.978 | 67855 |
| 1724776200 | 0.978 | -0.002 | -0.20 | 0.97 | 0.98 | 0.97 | 13765 |
| 1724689800 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.972 | 11882 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
