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 | -0.009 | -1.35951661631 | 0.662 | 0.662 | 0.645 | 71906 | 0.64833315 | DE |
| 4 | -0.075 | -10.3021978022 | 0.728 | 0.749 | 0.645 | 111874 | 0.66446575 | DE |
| 12 | 0.018 | 2.83464566929 | 0.635 | 0.749 | 0.635 | 105586 | 0.67923087 | DE |
| 26 | -0.061 | -8.54341736695 | 0.714 | 0.749 | 0.602 | 132134 | 0.66843794 | DE |
| 52 | -0.407 | -38.3962264151 | 1.06 | 1.25 | 0.602 | 155666 | 0.80808657 | DE |
| 156 | -1.347 | -67.35 | 2 | 2.275 | 0.602 | 159565 | 1.11175609 | DE |
| 260 | -0.567 | -46.4754098361 | 1.22 | 2.305 | 0.602 | 172026 | 1.23441143 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 0.65 | -0.001 | -0.15 | 0.651 | 0.66 | 0.65 | 129223 |
| 1721320200 | 0.651 | 0.006 | 0.93 | 0.645 | 0.656 | 0.645 | 20800 |
| 1721233800 | 0.645 | -0.006 | -0.92 | 0.651 | 0.656 | 0.645 | 143198 |
| 1721147400 | 0.651 | -0.001 | -0.15 | 0.66 | 0.66 | 0.651 | 36706 |
| 1721061000 | 0.652 | 0 | 0.00 | 0.662 | 0.662 | 0.651 | 29602 |
| 1720801800 | 0.652 | 0.001 | 0.15 | 0.66 | 0.66 | 0.652 | 54280 |
| 1720715400 | 0.651 | -0.004 | -0.61 | 0.655 | 0.663 | 0.65 | 81187 |
| 1720629000 | 0.655 | -0.005 | -0.76 | 0.66 | 0.662 | 0.652 | 79204 |
| 1720542600 | 0.66 | 0.01 | 1.54 | 0.66 | 0.66 | 0.654 | 116751 |
| 1720456200 | 0.65 | -0.002 | -0.31 | 0.66 | 0.66 | 0.65 | 93173 |
| 1720197000 | 0.652 | 0.001 | 0.15 | 0.651 | 0.658 | 0.646 | 98478 |
| 1720110600 | 0.651 | 0.001 | 0.15 | 0.651 | 0.657 | 0.65 | 22982 |
| 1720024200 | 0.65 | -0.007 | -1.07 | 0.665 | 0.665 | 0.65 | 62890 |
| 1719937800 | 0.657 | 0.006 | 0.92 | 0.652 | 0.662 | 0.65 | 22842 |
| 1719851400 | 0.651 | 0.001 | 0.15 | 0.65 | 0.664 | 0.65 | 51871 |
| 1719592200 | 0.65 | 0 | 0.00 | 0.66 | 0.66 | 0.65 | 62498 |
| 1719505800 | 0.65 | -0.01 | -1.52 | 0.672 | 0.679 | 0.646 | 132549 |
| 1719419400 | 0.66 | -0.087 | -11.65 | 0.74 | 0.74 | 0.65 | 732772 |
| 1719333000 | 0.747 | 0.015 | 2.05 | 0.73 | 0.749 | 0.73 | 106850 |
| 1719246600 | 0.732 | 0.012 | 1.67 | 0.728 | 0.749 | 0.724 | 159621 |
| 1718987400 | 0.72 | -0.005 | -0.69 | 0.72 | 0.73 | 0.7 | 131525 |
| 1718901000 | 0.725 | 0 | 0.00 | 0.739 | 0.745 | 0.725 | 109958 |
| 1718814600 | 0.725 | 0.023 | 3.28 | 0.718 | 0.738 | 0.715 | 180041 |
| 1718728200 | 0.702 | 0.021 | 3.08 | 0.684 | 0.715 | 0.681 | 282596 |
| 1718641800 | 0.681 | -0.001 | -0.15 | 0.6889999 | 0.6959999 | 0.681 | 80443 |
| 1718382600 | 0.682 | -0.003 | -0.44 | 0.685 | 0.687 | 0.681 | 59978 |
| 1718296200 | 0.685 | 0 | 0.00 | 0.685 | 0.687 | 0.685 | 23942 |
| 1718209800 | 0.685 | 0.004 | 0.59 | 0.681 | 0.687 | 0.681 | 28012 |
| 1718123400 | 0.681 | 0 | 0.00 | 0.681 | 0.6879999 | 0.681 | 83931 |
| 1718037000 | 0.681 | 0 | 0.00 | 0.681 | 0.6879999 | 0.681 | 37624 |
| 1717777800 | 0.681 | 0 | 0.00 | 0.681 | 0.686 | 0.681 | 41547 |
| 1717691400 | 0.681 | -0.003 | -0.44 | 0.684 | 0.6879999 | 0.681 | 97697 |
| 1717605000 | 0.684 | 0.003 | 0.44 | 0.6889999 | 0.6889999 | 0.68 | 90747 |
| 1717518600 | 0.681 | -0.002 | -0.29 | 0.683 | 0.6949999 | 0.68 | 68792 |
| 1717432200 | 0.683 | -0.006 | -0.87 | 0.6899999 | 0.7 | 0.682 | 161958 |
| 1717173000 | 0.6889999 | -0.001 | -0.14 | 0.681 | 0.6899999 | 0.681 | 56576 |
| 1717086600 | 0.6899999 | 0.0099999 | 1.47 | 0.68 | 0.6899999 | 0.68 | 55233 |
| 1717000200 | 0.68 | -0.01 | -1.45 | 0.7 | 0.7 | 0.68 | 224446 |
| 1716913800 | 0.6899999 | 0.002 | 0.29 | 0.6899999 | 0.7 | 0.6899999 | 98017 |
| 1716827400 | 0.6879999 | 0.0029999 | 0.44 | 0.6899999 | 0.6929999 | 0.683 | 77722 |
| 1716568200 | 0.685 | 0.001 | 0.15 | 0.68 | 0.6939999 | 0.68 | 41307 |
| 1716481800 | 0.684 | -0.004 | -0.58 | 0.68 | 0.6959999 | 0.68 | 70584 |
| 1716395400 | 0.6879999 | 0.0079999 | 1.18 | 0.698 | 0.698 | 0.68 | 51960 |
| 1716309000 | 0.68 | -0.017 | -2.44 | 0.6969999 | 0.698 | 0.68 | 66495 |
| 1716222600 | 0.6969999 | 0.008 | 1.16 | 0.6899999 | 0.699 | 0.6889999 | 88160 |
| 1715963400 | 0.6889999 | 0.0089999 | 1.32 | 0.678 | 0.6899999 | 0.676 | 53368 |
| 1715877000 | 0.68 | -0.006 | -0.87 | 0.684 | 0.702 | 0.68 | 47762 |
| 1715790600 | 0.686 | -0.009 | -1.29 | 0.6949999 | 0.705 | 0.686 | 69814 |
| 1715704200 | 0.6949999 | -0.001 | -0.14 | 0.699 | 0.703 | 0.6949999 | 85950 |
| 1715617800 | 0.6959999 | -0.003 | -0.43 | 0.7 | 0.708 | 0.68 | 135318 |
| 1715358600 | 0.699 | 0.036 | 5.43 | 0.672 | 0.7 | 0.672 | 435361 |
| 1715272200 | 0.663 | 0.003 | 0.45 | 0.66 | 0.675 | 0.66 | 53189 |
| 1715185800 | 0.66 | -0.02 | -2.94 | 0.68 | 0.68 | 0.66 | 135062 |
| 1715099400 | 0.68 | 0.005 | 0.74 | 0.68 | 0.68 | 0.675 | 34730 |
| 1715013000 | 0.675 | 0.011 | 1.66 | 0.679 | 0.68 | 0.669 | 104151 |
| 1714753800 | 0.664 | -0.006 | -0.90 | 0.679 | 0.68 | 0.661 | 86937 |
| 1714667400 | 0.67 | 0.019 | 2.92 | 0.665 | 0.68 | 0.664 | 274766 |
| 1714494600 | 0.651 | 0.006 | 0.93 | 0.659 | 0.659 | 0.65 | 32541 |
| 1714408200 | 0.645 | 0.004 | 0.62 | 0.635 | 0.666 | 0.635 | 133830 |
| 1714149000 | 0.641 | -0.01 | -1.54 | 0.652 | 0.664 | 0.634 | 192619 |
| 1714062600 | 0.651 | -0.004 | -0.61 | 0.66 | 0.667 | 0.651 | 33563 |
| 1713976200 | 0.655 | 0 | 0.00 | 0.66 | 0.668 | 0.651 | 84883 |
| 1713889800 | 0.655 | 0.01 | 1.55 | 0.661 | 0.667 | 0.651 | 100084 |
| 1713803400 | 0.645 | 0.011 | 1.74 | 0.635 | 0.669 | 0.635 | 128928 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
