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 | 0.068 | 4.89208633094 | 1.39 | 1.61 | 1.358 | 1470029 | 1.48463726 | DE |
| 4 | 0.382 | 35.5018587361 | 1.076 | 1.61 | 1.05 | 1391868 | 1.29756521 | DE |
| 12 | 0.678 | 86.9230769231 | 0.78 | 1.61 | 0.675 | 982416 | 1.07736147 | DE |
| 26 | 0.588 | 67.5862068966 | 0.87 | 1.61 | 0.506 | 843370 | 0.94677204 | DE |
| 52 | 0.264 | 22.1105527638 | 1.194 | 1.61 | 0.506 | 485000 | 0.94390485 | DE |
| 156 | -1.088 | -42.7336999214 | 2.546 | 5.48 | 0.506 | 268007 | 1.80819775 | DE |
| 260 | -8.722 | -85.6777996071 | 10.18 | 13.69 | 0.506 | 388999 | 4.3972223 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745857800 | 1.476 | -0.04 | -2.77 | 1.518 | 1.536 | 1.432 | 558295 |
| 1745598600 | 1.518 | -0.03 | -1.68 | 1.54 | 1.572 | 1.45 | 979071 |
| 1745512200 | 1.544 | 0.08 | 5.46 | 1.492 | 1.61 | 1.482 | 2017428 |
| 1745425800 | 1.464 | 0.05 | 3.54 | 1.42 | 1.47 | 1.37 | 1025322 |
| 1745339400 | 1.414 | 0.09 | 6.48 | 1.3899999 | 1.486 | 1.358 | 1858293 |
| 1744907400 | 1.328 | 0.05 | 3.59 | 1.312 | 1.344 | 1.27 | 590996 |
| 1744821000 | 1.282 | -0.03 | -2.44 | 1.314 | 1.314 | 1.254 | 387848 |
| 1744734600 | 1.314 | -0.01 | -0.45 | 1.32 | 1.348 | 1.28 | 520507 |
| 1744648200 | 1.32 | 0.07 | 5.94 | 1.25 | 1.36 | 1.248 | 1219485 |
| 1744389000 | 1.246 | 0 | 0.00 | 1.246 | 1.246 | 1.246 | 0 |
| 1744302600 | 1.246 | 0.05 | 3.83 | 1.35 | 1.35 | 1.24 | 627195 |
| 1744216200 | 1.2 | -0.08 | -6.10 | 1.26 | 1.284 | 1.2 | 525440 |
| 1744129800 | 1.278 | -0.01 | -0.47 | 1.32 | 1.351 | 1.258 | 1002576 |
| 1744043400 | 1.284 | 0.03 | 2.07 | 1.08 | 1.314 | 1.05 | 1360439 |
| 1743784200 | 1.258 | -0.08 | -6.12 | 1.32 | 1.35 | 1.234 | 1290170 |
| 1743697800 | 1.34 | 0.08 | 6.69 | 1.348 | 1.3799999 | 1.3 | 2122498 |
| 1743611400 | 1.256 | 0.11 | 9.22 | 1.19 | 1.256 | 1.11 | 1862330 |
| 1743525000 | 1.15 | 0.02 | 2.13 | 1.228 | 1.31 | 1.108 | 3678212 |
| 1743438600 | 1.1259999 | 0.05 | 4.26 | 1.076 | 1.228 | 1.054 | 2593938 |
| 1743183000 | 1.08 | 0.3 | 38.28 | 0.98 | 1.268 | 0.956 | 10557523 |
| 1743096600 | 0.781 | 0.01 | 1.30 | 0.763 | 0.795 | 0.763 | 226805 |
| 1743010200 | 0.771 | -0.02 | -2.53 | 0.8 | 0.811 | 0.75 | 354627 |
| 1742923800 | 0.791 | -0.039 | -4.70 | 0.8 | 0.836 | 0.784 | 391886 |
| 1742837400 | 0.83 | -0.078 | -8.59 | 0.98 | 0.984 | 0.675 | 3439293 |
| 1742578200 | 0.908 | 0.023 | 2.60 | 0.895 | 0.929 | 0.881 | 460841 |
| 1742491800 | 0.885 | 0.015 | 1.72 | 0.868 | 0.899 | 0.845 | 279738 |
| 1742405400 | 0.87 | -0.053 | -5.74 | 0.912 | 0.92 | 0.867 | 440959 |
| 1742319000 | 0.923 | 0.055 | 6.34 | 0.872 | 0.959 | 0.87 | 968043 |
| 1742232600 | 0.868 | -0.012 | -1.36 | 0.884 | 0.919 | 0.837 | 1111475 |
| 1741973400 | 0.88 | -0.002 | -0.23 | 0.902 | 0.938 | 0.84 | 615020 |
| 1741887000 | 0.882 | -0.058 | -6.17 | 0.902 | 0.947 | 0.87 | 989429 |
| 1741800600 | 0.94 | 0.116 | 14.08 | 0.84 | 0.94 | 0.84 | 1244534 |
| 1741714200 | 0.824 | -0.01 | -1.20 | 0.846 | 0.851 | 0.8129999 | 276832 |
| 1741627800 | 0.834 | 0.022 | 2.71 | 0.85 | 0.895 | 0.811 | 1158255 |
| 1741368600 | 0.812 | 0.027 | 3.44 | 0.788 | 0.825 | 0.765 | 366938 |
| 1741282200 | 0.785 | 0.011 | 1.42 | 0.796 | 0.804 | 0.775 | 355355 |
| 1741195800 | 0.774 | 0.05 | 6.91 | 0.729 | 0.775 | 0.72 | 415331 |
| 1741109400 | 0.724 | -0.014 | -1.90 | 0.727 | 0.737 | 0.715 | 244778 |
| 1741023000 | 0.738 | -0.007 | -0.94 | 0.743 | 0.757 | 0.731 | 423196 |
| 1740763800 | 0.745 | -0.053 | -6.64 | 0.784 | 0.784 | 0.74 | 902629 |
| 1740677400 | 0.798 | 0.008 | 1.01 | 0.78 | 0.805 | 0.77 | 308316 |
| 1740591000 | 0.79 | 0.018 | 2.33 | 0.77 | 0.791 | 0.761 | 322767 |
| 1740504600 | 0.772 | -0.013 | -1.66 | 0.794 | 0.794 | 0.77 | 329575 |
| 1740418200 | 0.785 | -0.012 | -1.51 | 0.803 | 0.806 | 0.78 | 258397 |
| 1740159000 | 0.797 | -0.011 | -1.36 | 0.8 | 0.8129999 | 0.795 | 131943 |
| 1740072600 | 0.808 | -0.017 | -2.06 | 0.825 | 0.825 | 0.79 | 401638 |
| 1739986200 | 0.825 | 0.0050001 | 0.61 | 0.83 | 0.84 | 0.81 | 155848 |
| 1739899800 | 0.8199999 | 0.004 | 0.49 | 0.85 | 0.85 | 0.81 | 168762 |
| 1739813400 | 0.8159999 | -0.006 | -0.73 | 0.8199999 | 0.827 | 0.807 | 126942 |
| 1739554200 | 0.8219999 | -0.017 | -2.03 | 0.834 | 0.845 | 0.8209999 | 288684 |
| 1739467800 | 0.839 | 0.028 | 3.45 | 0.8209999 | 0.89 | 0.8199999 | 669712 |
| 1739381400 | 0.811 | 0.007 | 0.87 | 0.81 | 0.8129999 | 0.791 | 249204 |
| 1739295000 | 0.804 | 0.009 | 1.13 | 0.787 | 0.81 | 0.787 | 290656 |
| 1739208600 | 0.795 | -0.009 | -1.12 | 0.804 | 0.8199999 | 0.78 | 396857 |
| 1738949400 | 0.804 | -0.046 | -5.41 | 0.85 | 0.85 | 0.8 | 587421 |
| 1738863000 | 0.85 | -0.009 | -1.05 | 0.868 | 0.879 | 0.842 | 311360 |
| 1738776600 | 0.859 | -0.022 | -2.50 | 0.86 | 0.899 | 0.84 | 429269 |
| 1738690200 | 0.881 | 0.106 | 13.68 | 0.779 | 0.97 | 0.779 | 1349629 |
| 1738603800 | 0.775 | -0.027 | -3.37 | 0.78 | 0.804 | 0.76 | 335515 |
| 1738344600 | 0.802 | -0.009 | -1.11 | 0.826 | 0.826 | 0.802 | 205875 |
| 1738258200 | 0.811 | -0.006 | -0.73 | 0.825 | 0.845 | 0.81 | 258172 |
| 1738171800 | 0.8169999 | 0.0099999 | 1.24 | 0.8199999 | 0.85 | 0.804 | 294661 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
