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 | 0.094 | 7.58064516129 | 1.24 | 1.366 | 1.22 | 76667 | 1.2788551 | DE |
| 4 | 0.058 | 4.54545454545 | 1.276 | 1.366 | 1.13 | 73958 | 1.23147233 | DE |
| 12 | -0.152 | -10.2288021534 | 1.486 | 1.728 | 1.13 | 104547 | 1.35068189 | DE |
| 26 | -0.53 | -28.4334763948 | 1.864 | 1.94 | 1.13 | 86347 | 1.43181992 | DE |
| 52 | -0.801 | -37.5175644028 | 2.135 | 3.05 | 1.13 | 114446 | 2.03276388 | DE |
| 156 | -4.816 | -78.3089430894 | 6.15 | 6.46 | 1.13 | 122693 | 2.7626451 | DE |
| 260 | -6.527 | -83.030148836 | 7.861 | 8.845 | 1.13 | 187442 | 4.79915433 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 1.334 | 0.02 | 1.83 | 1.338 | 1.338 | 1.262 | 128375 |
| 1736443800 | 1.31 | 0.05 | 3.97 | 1.27 | 1.366 | 1.268 | 161454 |
| 1736357400 | 1.26 | -0.02 | -1.56 | 1.29 | 1.29 | 1.25 | 47896 |
| 1736271000 | 1.28 | 0.04 | 3.23 | 1.24 | 1.3 | 1.234 | 67955 |
| 1736184600 | 1.24 | 0 | 0.16 | 1.24 | 1.258 | 1.23 | 64320 |
| 1735925400 | 1.238 | -0 | -0.16 | 1.24 | 1.24 | 1.22 | 41709 |
| 1735839000 | 1.24 | -0.01 | -0.80 | 1.252 | 1.252 | 1.23 | 37184 |
| 1735666200 | 1.25 | -0.01 | -0.79 | 1.26 | 1.266 | 1.232 | 22312 |
| 1735579800 | 1.26 | 0.03 | 2.44 | 1.214 | 1.26 | 1.21 | 84856 |
| 1735320600 | 1.23 | 0.05 | 4.59 | 1.178 | 1.24 | 1.166 | 53894 |
| 1735061400 | 1.176 | 0.01 | 0.68 | 1.17 | 1.202 | 1.152 | 72657 |
| 1734975000 | 1.168 | -0.02 | -1.68 | 1.188 | 1.188 | 1.15 | 59645 |
| 1734715800 | 1.188 | 0.02 | 1.71 | 1.168 | 1.188 | 1.1299999 | 105008 |
| 1734629400 | 1.168 | -0.1 | -8.03 | 1.25 | 1.25 | 1.152 | 272982 |
| 1734543000 | 1.27 | -0 | -0.16 | 1.28 | 1.3 | 1.27 | 39638 |
| 1734456600 | 1.272 | -0.02 | -1.85 | 1.29 | 1.298 | 1.272 | 39141 |
| 1734370200 | 1.296 | 0.01 | 0.47 | 1.292 | 1.304 | 1.272 | 48186 |
| 1734111000 | 1.29 | 0.01 | 1.10 | 1.276 | 1.3 | 1.276 | 38442 |
| 1734024600 | 1.276 | -0 | -0.16 | 1.28 | 1.306 | 1.276 | 116500 |
| 1733938200 | 1.278 | -0.04 | -3.03 | 1.32 | 1.32 | 1.27 | 153252 |
| 1733851800 | 1.318 | -0.02 | -1.79 | 1.342 | 1.354 | 1.316 | 50345 |
| 1733765400 | 1.342 | -0.03 | -2.04 | 1.3799999 | 1.4 | 1.342 | 35924 |
| 1733506200 | 1.37 | 0.02 | 1.33 | 1.358 | 1.406 | 1.358 | 110353 |
| 1733419800 | 1.352 | 0.05 | 3.52 | 1.314 | 1.37 | 1.314 | 54732 |
| 1733333400 | 1.306 | -0.07 | -5.36 | 1.37 | 1.37 | 1.29 | 127824 |
| 1733247000 | 1.3799999 | -0.02 | -1.29 | 1.402 | 1.438 | 1.3799999 | 48463 |
| 1733160600 | 1.398 | -0.07 | -4.90 | 1.47 | 1.47 | 1.3799999 | 83289 |
| 1732901400 | 1.47 | 0.05 | 3.52 | 1.422 | 1.47 | 1.41 | 75985 |
| 1732815000 | 1.42 | -0.03 | -2.07 | 1.44 | 1.454 | 1.414 | 64121 |
| 1732728600 | 1.45 | 0.08 | 5.84 | 1.3779999 | 1.47 | 1.372 | 93388 |
| 1732642200 | 1.37 | 0.02 | 1.48 | 1.35 | 1.428 | 1.336 | 123203 |
| 1732555800 | 1.35 | 0.03 | 2.58 | 1.318 | 1.352 | 1.31 | 67796 |
| 1732296600 | 1.316 | 0.01 | 0.92 | 1.304 | 1.316 | 1.3 | 27567 |
| 1732210200 | 1.304 | -0.02 | -1.36 | 1.33 | 1.33 | 1.292 | 50627 |
| 1732123800 | 1.322 | 0 | 0.15 | 1.33 | 1.348 | 1.31 | 68595 |
| 1732037400 | 1.32 | 0.01 | 0.76 | 1.3 | 1.36 | 1.3 | 288227 |
| 1731951000 | 1.31 | -0.01 | -0.61 | 1.296 | 1.31 | 1.296 | 67513 |
| 1731691800 | 1.318 | -0.03 | -2.37 | 1.35 | 1.35 | 1.266 | 118716 |
| 1731605400 | 1.35 | -0.01 | -0.74 | 1.37 | 1.422 | 1.35 | 114965 |
| 1731519000 | 1.36 | -0.01 | -0.73 | 1.36 | 1.3879999 | 1.35 | 81276 |
| 1731432600 | 1.37 | -0.01 | -0.72 | 1.3799999 | 1.3799999 | 1.35 | 30625 |
| 1731346200 | 1.3799999 | 0.03 | 1.92 | 1.35 | 1.3799999 | 1.35 | 22862 |
| 1731087000 | 1.354 | -0.03 | -1.88 | 1.3819999 | 1.3819999 | 1.354 | 25184 |
| 1731000600 | 1.3799999 | 0.01 | 0.44 | 1.374 | 1.3899999 | 1.32 | 125776 |
| 1730914200 | 1.374 | 0.02 | 1.63 | 1.36 | 1.3779999 | 1.35 | 66351 |
| 1730827800 | 1.352 | -0.03 | -2.03 | 1.3759999 | 1.3819999 | 1.31 | 179822 |
| 1730741400 | 1.3799999 | -0.03 | -2.27 | 1.42 | 1.42 | 1.374 | 72569 |
| 1730482200 | 1.412 | -0.02 | -1.26 | 1.44 | 1.44 | 1.352 | 143595 |
| 1730395800 | 1.43 | -0.03 | -1.79 | 1.53 | 1.53 | 1.34 | 365546 |
| 1730309400 | 1.456 | 0.1 | 7.69 | 1.346 | 1.728 | 1.34 | 880873 |
| 1730223000 | 1.352 | -0.03 | -2.03 | 1.3859999 | 1.3879999 | 1.352 | 83289 |
| 1730136600 | 1.3799999 | -0 | -0.29 | 1.398 | 1.408 | 1.366 | 60575 |
| 1729873800 | 1.3839999 | 0.01 | 1.02 | 1.37 | 1.4 | 1.34 | 80734 |
| 1729787400 | 1.37 | 0.02 | 1.33 | 1.352 | 1.3919999 | 1.352 | 39820 |
| 1729701000 | 1.352 | -0.01 | -1.02 | 1.366 | 1.3879999 | 1.35 | 46833 |
| 1729614600 | 1.366 | -0.05 | -3.39 | 1.416 | 1.44 | 1.35 | 207117 |
| 1729528200 | 1.414 | -0.06 | -4.07 | 1.474 | 1.536 | 1.414 | 170510 |
| 1729269000 | 1.474 | 0 | 0.27 | 1.486 | 1.49 | 1.474 | 53884 |
| 1729182600 | 1.47 | -0.01 | -0.81 | 1.488 | 1.49 | 1.464 | 27696 |
| 1729096200 | 1.482 | -0.01 | -0.54 | 1.48 | 1.49 | 1.462 | 45266 |
| 1729009800 | 1.49 | 0.01 | 0.40 | 1.484 | 1.5 | 1.482 | 28989 |
| 1728923400 | 1.484 | 0.01 | 0.54 | 1.47 | 1.49 | 1.462 | 33027 |
| 1728664200 | 1.476 | -0.06 | -3.91 | 1.54 | 1.54 | 1.464 | 65012 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
