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 | -0.3286 | -24.8562783661 | 1.322 | 1.329 | 0.925 | 4024603 | 1.07909214 | DE |
| 4 | -0.1261 | -11.2639571237 | 1.1195 | 1.5375 | 0.6452 | 7647369 | 1.08597082 | DE |
| 12 | -1.1426 | -53.4925093633 | 2.136 | 2.49 | 0.6372 | 6234224 | 1.23837527 | DE |
| 26 | -3.4226 | -77.5045289855 | 4.416 | 4.622 | 0.6372 | 4565188 | 1.58662619 | DE |
| 52 | -13.2616 | -93.0312171168 | 14.255 | 14.66 | 0.6372 | 3255619 | 3.03975514 | DE |
| 156 | -39.3766 | -97.5392618281 | 40.37 | 46.92 | 0.6372 | 1950544 | 9.72627442 | DE |
| 260 | -73.0066 | -98.6575675676 | 74 | 82.46 | 0.6372 | 1402686 | 18.30608689 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 1.048 | 0.03 | 2.75 | 1.0195 | 1.0505 | 0.925 | 3223285 |
| 1721838600 | 1.02 | 0.01 | 0.99 | 1.01 | 1.09 | 1.01 | 2375275 |
| 1721752200 | 1.01 | -0.08 | -7.68 | 1.0995 | 1.1 | 1 | 2849134 |
| 1721665800 | 1.094 | -0.04 | -3.44 | 1.111 | 1.188 | 1.004 | 4922046 |
| 1721406600 | 1.133 | -0.19 | -14.17 | 1.322 | 1.329 | 1.133 | 6753273 |
| 1721320200 | 1.32 | 0.07 | 5.43 | 1.3 | 1.3799999 | 1.18 | 6289107 |
| 1721233800 | 1.252 | 0.14 | 12.79 | 1.2 | 1.26 | 1.12 | 7102437 |
| 1721147400 | 1.11 | -0.17 | -13.15 | 1.4 | 1.5375 | 1.05 | 24561949 |
| 1721061000 | 1.278 | 0.21 | 19.22 | 1.11 | 1.4 | 1.074 | 15710781 |
| 1720801800 | 1.072 | 0.18 | 20.31 | 0.92 | 1.1 | 0.912 | 12033367 |
| 1720715400 | 0.891 | 0.1606 | 21.99 | 0.77 | 0.9 | 0.77 | 7087824 |
| 1720629000 | 0.7304 | 0.0716 | 10.87 | 0.6642 | 0.786 | 0.662 | 4364557 |
| 1720542600 | 0.6588 | -0.0368 | -5.29 | 0.7 | 0.71 | 0.6452 | 3304132 |
| 1720456200 | 0.6956 | -0.032 | -4.40 | 0.7104 | 0.7446 | 0.682 | 3461146 |
| 1720197000 | 0.7276 | -0.0374 | -4.89 | 0.78 | 0.793 | 0.7102 | 4387032 |
| 1720110600 | 0.765 | -0.0848 | -9.98 | 0.8199999 | 0.829 | 0.764 | 4170970 |
| 1720024200 | 0.8498 | -0.0538 | -5.95 | 0.9168 | 0.9168 | 0.844 | 2868335 |
| 1719937800 | 0.9036 | -0.079 | -8.04 | 0.9666 | 0.9666 | 0.8372 | 6504443 |
| 1719851400 | 0.9826 | -0.0034 | -0.34 | 1.17 | 1.22 | 0.8804 | 8769765 |
| 1719592200 | 0.986 | -0.174 | -15.00 | 1.1195 | 1.1195 | 0.954 | 6081697 |
| 1719505800 | 1.16 | 0.04 | 3.76 | 1.194 | 1.228 | 1.104 | 3156024 |
| 1719419400 | 1.118 | -0.08 | -6.68 | 1.12 | 1.34 | 1.035 | 7615626 |
| 1719333000 | 1.198 | 0.12 | 11.13 | 1.0774999 | 1.348 | 1.071 | 10411284 |
| 1719246600 | 1.078 | -0.1 | -8.14 | 1.1399999 | 1.164 | 0.944 | 8632208 |
| 1718987400 | 1.1735 | -0.57 | -32.56 | 1.74 | 1.75 | 1.17 | 15332730 |
| 1718901000 | 1.74 | 0.03 | 1.75 | 2 | 2.49 | 1.32 | 29027208 |
| 1718814600 | 1.71 | 0.58 | 51.60 | 1.185 | 1.795 | 1.182 | 19587060 |
| 1718728200 | 1.1279999 | 0.14 | 14.17 | 1.02 | 1.184 | 1.01 | 6494314 |
| 1718641800 | 0.988 | 0.1112 | 12.68 | 0.95 | 1.065 | 0.9142 | 7992464 |
| 1718382600 | 0.8768 | 0.1116 | 14.58 | 0.7542 | 0.9398 | 0.7542 | 8542113 |
| 1718296200 | 0.7652 | -0.0032 | -0.42 | 0.72 | 0.8398 | 0.6372 | 7387196 |
| 1718209800 | 0.7684 | -0.1994 | -20.60 | 0.96 | 0.965 | 0.705 | 9322278 |
| 1718123400 | 0.9678 | -0.1722 | -15.11 | 1.1395 | 1.193 | 0.925 | 9100949 |
| 1718037000 | 1.1399999 | -0.02 | -1.72 | 1.188 | 1.235 | 1.131 | 1984629 |
| 1717777800 | 1.16 | 0 | 0.00 | 1.18 | 1.22 | 1.12 | 3149088 |
| 1717691400 | 1.16 | 0.07 | 6.42 | 1.08 | 1.24 | 1.0625 | 5846400 |
| 1717605000 | 1.09 | -0.08 | -6.68 | 1.0805 | 1.15 | 0.91 | 10540634 |
| 1717518600 | 1.168 | -0.2 | -14.43 | 1.35 | 1.429 | 1.147 | 7874722 |
| 1717432200 | 1.365 | -0.31 | -18.31 | 1.7365 | 1.7615 | 1.333 | 9383779 |
| 1717173000 | 1.671 | -0.29 | -14.92 | 1.955 | 1.977 | 1.671 | 6074306 |
| 1717086600 | 1.964 | 0 | 0.20 | 1.944 | 1.987 | 1.9265 | 884721 |
| 1717000200 | 1.96 | -0.02 | -1.01 | 1.98 | 2.08 | 1.96 | 1555694 |
| 1716913800 | 1.98 | -0.01 | -0.55 | 2 | 2.043 | 1.98 | 588701 |
| 1716827400 | 1.991 | -0.06 | -3.11 | 2.069 | 2.079 | 1.96 | 1234223 |
| 1716568200 | 2.055 | -0.07 | -3.07 | 2.09 | 2.107 | 2.055 | 571706 |
| 1716481800 | 2.12 | 0.03 | 1.29 | 2.093 | 2.128 | 2.07 | 714345 |
| 1716395400 | 2.093 | 0.03 | 1.36 | 2.061 | 2.1589999 | 2.031 | 1257612 |
| 1716309000 | 2.065 | -0.03 | -1.20 | 2.09 | 2.099 | 2.055 | 861131 |
| 1716222600 | 2.09 | 0 | 0.00 | 2.09 | 2.099 | 2.054 | 625080 |
| 1715963400 | 2.09 | -0.03 | -1.55 | 2.123 | 2.14 | 2.05 | 1214595 |
| 1715877000 | 2.123 | 0.02 | 0.76 | 2.154 | 2.154 | 2.111 | 1531337 |
| 1715790600 | 2.107 | 0.01 | 0.48 | 2.109 | 2.158 | 2.06 | 1396176 |
| 1715704200 | 2.097 | 0.04 | 1.90 | 2.065 | 2.136 | 2.06 | 1238824 |
| 1715617800 | 2.058 | 0.05 | 2.69 | 1.975 | 2.07 | 1.975 | 1041715 |
| 1715358600 | 2.004 | -0 | -0.05 | 2.008 | 2.05 | 2.0019999 | 1038176 |
| 1715272200 | 2.005 | -0 | -0.20 | 2 | 2.015 | 1.99 | 451044 |
| 1715185800 | 2.009 | -0.05 | -2.19 | 2.023 | 2.046 | 1.997 | 1328710 |
| 1715099400 | 2.054 | -0.02 | -1.11 | 2.015 | 2.069 | 1.975 | 3443630 |
| 1715013000 | 2.077 | -0.1 | -4.42 | 2.422 | 2.45 | 2.04 | 5363788 |
| 1714753800 | 2.173 | 0.15 | 7.57 | 2.136 | 2.22 | 2.07 | 3330600 |
| 1714667400 | 2.02 | -0 | -0.20 | 2.069 | 2.156 | 1.9535 | 2648940 |
| 1714494600 | 2.024 | -0.25 | -10.99 | 2.29 | 2.357 | 1.976 | 4140973 |
| 1714408200 | 2.274 | 0.37 | 19.18 | 2.274 | 2.379 | 2.122 | 6868313 |
| 1714149000 | 1.908 | 0.02 | 0.93 | 1.935 | 1.935 | 1.862 | 1141312 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
