News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.044 | 3.81282495667 | 1.154 | 1.22 | 1.154 | 32213 | 1.18523113 | DE |
| 4 | -0.152 | -11.2592592593 | 1.35 | 1.374 | 1.1 | 37991 | 1.20434583 | DE |
| 12 | -0.282 | -19.0540540541 | 1.48 | 1.642 | 1.1 | 39254 | 1.36045296 | DE |
| 26 | -0.977 | -44.9195402299 | 2.175 | 2.36 | 1.1 | 28209 | 1.59356396 | DE |
| 52 | -1.532 | -56.1172161172 | 2.73 | 3.4 | 1.1 | 28351 | 2.10762062 | DE |
| 156 | -15.822 | -92.9612220917 | 17.02 | 17.44 | 1.1 | 29237 | 5.92898533 | DE |
| 260 | -15.202 | -92.6951219512 | 16.4 | 22.7 | 1.1 | 36523 | 10.94884592 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740072600 | 1.21 | 0.02 | 1.68 | 1.19 | 1.214 | 1.19 | 14306 |
| 1739986200 | 1.19 | 0 | 0.17 | 1.198 | 1.204 | 1.154 | 24403 |
| 1739899800 | 1.188 | -0 | -0.17 | 1.2 | 1.206 | 1.17 | 34885 |
| 1739813400 | 1.19 | 0.01 | 1.02 | 1.19 | 1.2 | 1.18 | 5433 |
| 1739554200 | 1.178 | 0.02 | 2.08 | 1.154 | 1.22 | 1.154 | 82037 |
| 1739467800 | 1.154 | -0.02 | -1.87 | 1.174 | 1.174 | 1.15 | 35303 |
| 1739381400 | 1.176 | -0.01 | -0.51 | 1.188 | 1.194 | 1.17 | 93595 |
| 1739295000 | 1.182 | 0 | 0.34 | 1.18 | 1.2 | 1.178 | 44799 |
| 1739208600 | 1.178 | 0.03 | 2.61 | 1.148 | 1.194 | 1.1299999 | 41874 |
| 1738949400 | 1.148 | -0.03 | -2.38 | 1.154 | 1.16 | 1.1 | 80511 |
| 1738863000 | 1.176 | -0.02 | -1.84 | 1.198 | 1.198 | 1.154 | 51820 |
| 1738776600 | 1.198 | -0.07 | -5.82 | 1.262 | 1.274 | 1.158 | 87759 |
| 1738690200 | 1.272 | -0.01 | -0.78 | 1.284 | 1.284 | 1.27 | 14908 |
| 1738603800 | 1.282 | -0.01 | -0.47 | 1.284 | 1.294 | 1.28 | 17053 |
| 1738344600 | 1.288 | 0.01 | 0.63 | 1.28 | 1.3 | 1.276 | 16152 |
| 1738258200 | 1.28 | -0.01 | -0.78 | 1.29 | 1.294 | 1.276 | 22513 |
| 1738171800 | 1.29 | -0.03 | -2.57 | 1.316 | 1.32 | 1.272 | 28023 |
| 1738085400 | 1.324 | -0.03 | -2.22 | 1.35 | 1.356 | 1.312 | 42855 |
| 1737999000 | 1.354 | -0 | -0.15 | 1.346 | 1.356 | 1.34 | 7705 |
| 1737739800 | 1.356 | 0.01 | 0.44 | 1.35 | 1.374 | 1.35 | 13895 |
| 1737653400 | 1.35 | -0.03 | -2.46 | 1.428 | 1.428 | 1.34 | 39085 |
| 1737567000 | 1.3839999 | -0.06 | -4.42 | 1.44 | 1.44 | 1.3839999 | 23005 |
| 1737480600 | 1.448 | -0.02 | -1.50 | 1.4 | 1.46 | 1.34 | 60940 |
| 1737394200 | 1.47 | 0.03 | 2.37 | 1.45 | 1.476 | 1.45 | 31175 |
| 1737135000 | 1.436 | 0.04 | 2.57 | 1.3799999 | 1.436 | 1.3799999 | 29477 |
| 1737048600 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.374 | 11573 |
| 1736962200 | 1.4 | 0.01 | 0.43 | 1.4 | 1.4 | 1.3899999 | 13157 |
| 1736875800 | 1.3939999 | -0.06 | -3.99 | 1.45 | 1.456 | 1.3939999 | 41660 |
| 1736789400 | 1.452 | -0.05 | -3.20 | 1.49 | 1.49 | 1.452 | 15398 |
| 1736530200 | 1.5 | 0 | 0.00 | 1.512 | 1.512 | 1.492 | 8611 |
| 1736443800 | 1.5 | 0 | 0.00 | 1.506 | 1.516 | 1.49 | 39311 |
| 1736357400 | 1.5 | -0.04 | -2.85 | 1.522 | 1.53 | 1.5 | 46845 |
| 1736271000 | 1.544 | 0.01 | 0.52 | 1.542 | 1.546 | 1.5 | 14802 |
| 1736184600 | 1.536 | -0.02 | -1.03 | 1.552 | 1.574 | 1.534 | 33808 |
| 1735925400 | 1.552 | -0.08 | -4.79 | 1.6419999 | 1.6419999 | 1.53 | 63101 |
| 1735839000 | 1.6299999 | 0.19 | 13.51 | 1.442 | 1.6419999 | 1.442 | 97744 |
| 1735666200 | 1.436 | -0.03 | -1.91 | 1.47 | 1.47 | 1.3859999 | 47717 |
| 1735579800 | 1.464 | 0.11 | 7.96 | 1.35 | 1.476 | 1.35 | 110801 |
| 1735320600 | 1.356 | 0.01 | 1.04 | 1.342 | 1.356 | 1.332 | 51481 |
| 1735061400 | 1.342 | 0.01 | 1.05 | 1.328 | 1.348 | 1.328 | 33917 |
| 1734975000 | 1.328 | -0.03 | -2.35 | 1.362 | 1.3799999 | 1.328 | 37317 |
| 1734715800 | 1.36 | 0 | 0.15 | 1.354 | 1.368 | 1.346 | 9539 |
| 1734629400 | 1.358 | -0 | -0.15 | 1.36 | 1.368 | 1.356 | 6500 |
| 1734543000 | 1.36 | 0.01 | 0.44 | 1.34 | 1.3779999 | 1.34 | 15782 |
| 1734456600 | 1.354 | -0.03 | -2.31 | 1.3919999 | 1.3919999 | 1.31 | 52324 |
| 1734370200 | 1.3859999 | -0.02 | -1.14 | 1.408 | 1.41 | 1.362 | 34574 |
| 1734111000 | 1.402 | -0.06 | -4.23 | 1.464 | 1.464 | 1.37 | 52612 |
| 1734024600 | 1.464 | 0.02 | 1.39 | 1.46 | 1.468 | 1.446 | 11731 |
| 1733938200 | 1.444 | 0.04 | 2.85 | 1.404 | 1.444 | 1.404 | 25100 |
| 1733851800 | 1.404 | -0.05 | -3.17 | 1.45 | 1.49 | 1.402 | 57229 |
| 1733765400 | 1.45 | 0.02 | 1.40 | 1.448 | 1.45 | 1.3939999 | 50583 |
| 1733506200 | 1.43 | 0.04 | 2.88 | 1.45 | 1.45 | 1.3899999 | 120200 |
| 1733419800 | 1.3899999 | -0.04 | -2.80 | 1.43 | 1.448 | 1.3899999 | 48484 |
| 1733333400 | 1.43 | 0 | 0.00 | 1.41 | 1.434 | 1.41 | 15999 |
| 1733247000 | 1.43 | 0.04 | 2.73 | 1.3899999 | 1.452 | 1.37 | 28103 |
| 1733160600 | 1.3919999 | -0.07 | -4.66 | 1.47 | 1.47 | 1.3859999 | 45487 |
| 1732901400 | 1.46 | -0.02 | -1.35 | 1.48 | 1.48 | 1.46 | 36241 |
| 1732815000 | 1.48 | -0.07 | -4.52 | 1.55 | 1.55 | 1.48 | 27910 |
| 1732728600 | 1.55 | -0.01 | -0.39 | 1.584 | 1.584 | 1.55 | 25623 |
| 1732642200 | 1.556 | -0.03 | -1.89 | 1.652 | 1.66 | 1.502 | 53723 |
| 1732555800 | 1.586 | -0.01 | -0.88 | 1.6 | 1.604 | 1.56 | 10786 |
| 1732296600 | 1.6 | -0.04 | -2.68 | 1.6439999 | 1.6439999 | 1.6 | 11038 |
| 1732210200 | 1.6439999 | -0.05 | -2.84 | 1.692 | 1.71 | 1.622 | 21851 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
