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 | -0.032 | -21.4046822742 | 0.1495 | 0.1495 | 0.104 | 229120 | 0.1205729 | DE |
| 4 | -0.1765 | -60.0340136054 | 0.294 | 0.371 | 0.1005 | 377252 | 0.17330901 | DE |
| 12 | -0.3575 | -75.2631578947 | 0.475 | 0.546 | 0.1005 | 187208 | 0.22603103 | DE |
| 26 | -0.6525 | -84.7402597403 | 0.77 | 0.89 | 0.1005 | 99022 | 0.29535272 | DE |
| 52 | -0.5725 | -82.9710144928 | 0.69 | 0.91 | 0.1005 | 62158 | 0.38849392 | DE |
| 156 | -9.3825 | -98.7631578947 | 9.5 | 10 | 0.1005 | 24937 | 0.571053 | DE |
| 260 | -9.3825 | -98.7631578947 | 9.5 | 10 | 0.1005 | 24937 | 0.571053 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741195800 | 0.115 | -0.0075 | -6.12 | 0.1115 | 0.123 | 0.1105 | 485297 |
| 1741109400 | 0.1225 | 0.0015 | 1.24 | 0.12 | 0.1295 | 0.11 | 118154 |
| 1741023000 | 0.121 | -0.008 | -6.20 | 0.139 | 0.139 | 0.121 | 282772 |
| 1740763800 | 0.129 | -0.001 | -0.77 | 0.13 | 0.139 | 0.126 | 89141 |
| 1740677400 | 0.13 | -0.004 | -2.99 | 0.1495 | 0.1495 | 0.13 | 170237 |
| 1740591000 | 0.134 | -0.006 | -4.29 | 0.145 | 0.145 | 0.1315 | 104382 |
| 1740504600 | 0.14 | -0.01 | -6.67 | 0.1595 | 0.1595 | 0.139 | 233485 |
| 1740418200 | 0.15 | 0.01 | 7.14 | 0.1409999 | 0.1729999 | 0.132 | 484788 |
| 1740159000 | 0.14 | -0.02 | -12.50 | 0.17 | 0.17 | 0.14 | 261004 |
| 1740072600 | 0.16 | -0.02 | -11.11 | 0.18 | 0.1975 | 0.16 | 214455 |
| 1739986200 | 0.18 | -0.049 | -21.40 | 0.229 | 0.229 | 0.18 | 309236 |
| 1739899800 | 0.229 | 0 | 0.00 | 0.229 | 0.25 | 0.21 | 271050 |
| 1739813400 | 0.229 | 0.019 | 9.05 | 0.222 | 0.26 | 0.203 | 508854 |
| 1739554200 | 0.21 | -0.071 | -25.27 | 0.29 | 0.371 | 0.201 | 986397 |
| 1739467800 | 0.281 | 0.091 | 47.89 | 0.2 | 0.281 | 0.2 | 551814 |
| 1739381400 | 0.19 | 0.0605 | 46.72 | 0.131 | 0.19 | 0.131 | 360740 |
| 1739295000 | 0.1295 | 0.0185 | 16.67 | 0.1115 | 0.13 | 0.1115 | 214118 |
| 1739208600 | 0.111 | -0.0175 | -13.62 | 0.123 | 0.128 | 0.1005 | 643564 |
| 1738949400 | 0.1285 | -0.1275 | -49.80 | 0.25 | 0.256 | 0.123 | 834046 |
| 1738863000 | 0.256 | -0.043 | -14.38 | 0.294 | 0.309 | 0.255 | 421504 |
| 1738776600 | 0.299 | -0.007 | -2.29 | 0.317 | 0.317 | 0.299 | 19980 |
| 1738690200 | 0.306 | -0.013 | -4.08 | 0.317 | 0.317 | 0.303 | 8396 |
| 1738603800 | 0.319 | 0.009 | 2.90 | 0.32 | 0.32 | 0.303 | 74665 |
| 1738344600 | 0.31 | 0 | 0.00 | 0.303 | 0.324 | 0.303 | 84157 |
| 1738258200 | 0.31 | -0.01 | -3.13 | 0.32 | 0.33 | 0.3 | 156534 |
| 1738171800 | 0.32 | 0.025 | 8.47 | 0.294 | 0.32 | 0.29 | 30873 |
| 1738085400 | 0.295 | -0.015 | -4.84 | 0.32 | 0.32 | 0.295 | 28666 |
| 1737999000 | 0.31 | 0 | 0.00 | 0.31 | 0.329 | 0.291 | 89399 |
| 1737739800 | 0.31 | 0.029 | 10.32 | 0.288 | 0.32 | 0.276 | 236739 |
| 1737653400 | 0.281 | -0.009 | -3.10 | 0.29 | 0.291 | 0.273 | 79749 |
| 1737567000 | 0.29 | 0.037 | 14.62 | 0.27 | 0.29 | 0.26 | 80245 |
| 1737480600 | 0.253 | -0.047 | -15.67 | 0.291 | 0.294 | 0.252 | 156599 |
| 1737394200 | 0.3 | -0.01 | -3.23 | 0.31 | 0.31 | 0.29 | 43240 |
| 1737135000 | 0.31 | -0.012 | -3.73 | 0.32 | 0.32 | 0.29 | 183416 |
| 1737048600 | 0.322 | -0.028 | -8.00 | 0.36 | 0.36 | 0.315 | 244930 |
| 1736962200 | 0.35 | 0.01 | 2.94 | 0.35 | 0.352 | 0.339 | 11773 |
| 1736875800 | 0.34 | -0.005 | -1.45 | 0.35 | 0.35 | 0.339 | 43361 |
| 1736789400 | 0.3449999 | -0.019 | -5.22 | 0.369 | 0.369 | 0.336 | 85947 |
| 1736530200 | 0.364 | -0.008 | -2.15 | 0.392 | 0.392 | 0.364 | 39554 |
| 1736443800 | 0.372 | -0.016 | -4.12 | 0.392 | 0.392 | 0.37 | 41957 |
| 1736357400 | 0.388 | 0.008 | 2.11 | 0.39 | 0.39 | 0.38 | 15776 |
| 1736271000 | 0.38 | -0.009 | -2.31 | 0.389 | 0.4 | 0.374 | 60001 |
| 1736184600 | 0.389 | 0.008 | 2.10 | 0.396 | 0.396 | 0.384 | 45269 |
| 1735925400 | 0.381 | -0.003 | -0.78 | 0.385 | 0.393 | 0.376 | 22794 |
| 1735839000 | 0.384 | 0.004 | 1.05 | 0.39 | 0.4 | 0.375 | 105747 |
| 1735666200 | 0.38 | -0.021 | -5.24 | 0.42 | 0.42 | 0.38 | 104299 |
| 1735579800 | 0.401 | 0.018 | 4.70 | 0.38 | 0.423 | 0.38 | 128349 |
| 1735320600 | 0.383 | -0.007 | -1.79 | 0.4 | 0.4 | 0.361 | 37276 |
| 1735061400 | 0.39 | 0.003 | 0.78 | 0.4 | 0.4099999 | 0.378 | 50384 |
| 1734975000 | 0.387 | 0.012 | 3.20 | 0.39 | 0.4 | 0.38 | 37918 |
| 1734715800 | 0.375 | -0.015 | -3.85 | 0.376 | 0.4089999 | 0.372 | 103860 |
| 1734629400 | 0.39 | -0.01 | -2.50 | 0.399 | 0.399 | 0.373 | 58201 |
| 1734543000 | 0.4 | -0.018 | -4.31 | 0.42 | 0.431 | 0.38 | 88580 |
| 1734456600 | 0.418 | -0.022 | -5.00 | 0.43 | 0.436 | 0.36 | 170530 |
| 1734370200 | 0.44 | -0.01 | -2.22 | 0.46 | 0.46 | 0.405 | 92018 |
| 1734111000 | 0.45 | -0.012 | -2.60 | 0.479 | 0.5 | 0.42 | 103970 |
| 1734024600 | 0.462 | 0.002 | 0.43 | 0.475 | 0.546 | 0.46 | 160674 |
| 1733938200 | 0.46 | -0.27 | -36.99 | 0.776 | 0.776 | 0.46 | 232827 |
| 1733851800 | 0.73 | -0.05 | -6.41 | 0.79 | 0.79 | 0.712 | 21620 |
| 1733765400 | 0.78 | 0.046 | 6.27 | 0.734 | 0.78 | 0.662 | 37163 |
| 1733506200 | 0.734 | 0.006 | 0.82 | 0.722 | 0.734 | 0.718 | 7099 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
