News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.195 | -10.6267029973 | 1.835 | 1.835 | 1.64 | 7054 | 1.67150818 | DE |
| 4 | -0.065 | -3.81231671554 | 1.705 | 2 | 1.64 | 4653 | 1.77589638 | DE |
| 12 | -0.26 | -13.6842105263 | 1.9 | 2.1 | 1.64 | 6067 | 1.80714298 | DE |
| 26 | -0.79 | -32.5102880658 | 2.43 | 2.43 | 1.64 | 5910 | 1.97051261 | DE |
| 52 | -1.2 | -42.2535211268 | 2.84 | 2.85 | 1.64 | 4669 | 2.18787269 | DE |
| 156 | -1.64 | -50 | 3.28 | 3.5 | 1.64 | 8298 | 2.75474049 | DE |
| 260 | 0.74 | 82.2222222222 | 0.9 | 7.5 | 0.85 | 8614 | 2.98194089 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 1.6399999 | -0.05 | -2.96 | 1.66 | 1.78 | 1.6399999 | 6199 |
| 1721838600 | 1.69 | 0.03 | 1.81 | 1.665 | 1.69 | 1.665 | 3623 |
| 1721752200 | 1.66 | -0.03 | -1.48 | 1.68 | 1.69 | 1.66 | 9604 |
| 1721665800 | 1.685 | -0.12 | -6.39 | 1.8 | 1.8 | 1.685 | 15627 |
| 1721406600 | 1.8 | -0.04 | -1.91 | 1.835 | 1.835 | 1.8 | 218 |
| 1721320200 | 1.835 | 0.03 | 1.94 | 1.805 | 1.835 | 1.805 | 201 |
| 1721233800 | 1.8 | 0 | 0.00 | 1.805 | 1.84 | 1.8 | 3852 |
| 1721147400 | 1.8 | -0.12 | -6.25 | 1.92 | 1.92 | 1.8 | 7570 |
| 1721061000 | 1.92 | -0.06 | -3.03 | 1.94 | 1.995 | 1.92 | 518 |
| 1720801800 | 1.98 | -0.02 | -1.00 | 2 | 2 | 1.96 | 4980 |
| 1720715400 | 2 | 0.12 | 6.38 | 1.88 | 2 | 1.88 | 5189 |
| 1720629000 | 1.88 | -0.07 | -3.59 | 1.95 | 1.95 | 1.88 | 555 |
| 1720542600 | 1.95 | 0.07 | 3.72 | 1.88 | 1.95 | 1.82 | 6136 |
| 1720456200 | 1.88 | 0.12 | 6.82 | 1.78 | 1.88 | 1.745 | 3788 |
| 1720197000 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 9630 |
| 1720110600 | 1.76 | 0 | 0.00 | 1.755 | 1.76 | 1.755 | 2577 |
| 1720024200 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.68 | 4595 |
| 1719937800 | 1.76 | 0 | 0.00 | 1.74 | 1.76 | 1.74 | 8097 |
| 1719851400 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.74 | 723 |
| 1719592200 | 1.76 | 0.06 | 3.53 | 1.705 | 1.76 | 1.6399999 | 7655 |
| 1719505800 | 1.7 | -0.1 | -5.56 | 1.74 | 1.795 | 1.7 | 4019 |
| 1719419400 | 1.8 | 0.09 | 5.26 | 1.71 | 1.8 | 1.7 | 5458 |
| 1719333000 | 1.71 | -0.02 | -1.16 | 1.735 | 1.735 | 1.7 | 310 |
| 1719246600 | 1.73 | -0.02 | -0.86 | 1.74 | 1.74 | 1.71 | 849 |
| 1718987400 | 1.745 | 0.09 | 5.12 | 1.66 | 1.75 | 1.66 | 3194 |
| 1718901000 | 1.66 | -0.08 | -4.60 | 1.65 | 1.705 | 1.65 | 19476 |
| 1718814600 | 1.74 | -0.05 | -2.79 | 1.81 | 1.84 | 1.74 | 1702 |
| 1718728200 | 1.79 | -0.05 | -2.45 | 1.835 | 1.835 | 1.785 | 3230 |
| 1718641800 | 1.835 | -0.17 | -8.25 | 1.98 | 1.98 | 1.785 | 2729 |
| 1718382600 | 2 | 0.11 | 5.82 | 1.89 | 2 | 1.72 | 6398 |
| 1718296200 | 1.89 | -0.13 | -6.44 | 2.0099999 | 2.02 | 1.89 | 2528 |
| 1718209800 | 2.02 | 0.02 | 1.00 | 2.0099999 | 2.02 | 2.0099999 | 873 |
| 1718123400 | 2 | -0.02 | -0.99 | 2.02 | 2.02 | 1.92 | 4478 |
| 1718037000 | 2.02 | 0.01 | 0.50 | 2.02 | 2.02 | 1.92 | 8778 |
| 1717777800 | 2.0099999 | -0.04 | -1.95 | 2.05 | 2.05 | 2.0099999 | 751 |
| 1717691400 | 2.05 | 0.08 | 4.06 | 1.975 | 2.08 | 1.97 | 4472 |
| 1717605000 | 1.97 | 0.01 | 0.77 | 1.965 | 2.06 | 1.95 | 4013 |
| 1717518600 | 1.955 | 0 | 0.00 | 2.04 | 2.05 | 1.955 | 3005 |
| 1717432200 | 1.955 | 0.01 | 0.51 | 1.95 | 2.1 | 1.95 | 15079 |
| 1717173000 | 1.945 | -0.06 | -2.75 | 2.04 | 2.07 | 1.94 | 8349 |
| 1717086600 | 2 | 0.19 | 10.50 | 1.84 | 2.05 | 1.8 | 17884 |
| 1717000200 | 1.81 | -0.03 | -1.36 | 1.82 | 1.86 | 1.8 | 8843 |
| 1716913800 | 1.835 | 0.13 | 7.62 | 1.72 | 1.895 | 1.72 | 20427 |
| 1716827400 | 1.705 | 0.01 | 0.29 | 1.7 | 1.705 | 1.7 | 1353 |
| 1716568200 | 1.7 | 0.02 | 1.19 | 1.7 | 1.735 | 1.685 | 10341 |
| 1716481800 | 1.68 | -0.02 | -1.18 | 1.6399999 | 1.71 | 1.6399999 | 8227 |
| 1716395400 | 1.7 | 0.02 | 1.19 | 1.68 | 1.7 | 1.65 | 15154 |
| 1716309000 | 1.68 | -0.02 | -0.88 | 1.69 | 1.735 | 1.68 | 4460 |
| 1716222600 | 1.695 | 0 | 0.00 | 1.74 | 1.76 | 1.695 | 3934 |
| 1715963400 | 1.695 | -0.02 | -0.88 | 1.71 | 1.74 | 1.695 | 6550 |
| 1715877000 | 1.71 | -0.04 | -2.29 | 1.745 | 1.79 | 1.71 | 4459 |
| 1715790600 | 1.75 | -0.01 | -0.57 | 1.82 | 1.82 | 1.745 | 17913 |
| 1715704200 | 1.76 | -0.11 | -5.88 | 1.85 | 1.88 | 1.745 | 6177 |
| 1715617800 | 1.87 | 0.17 | 10.00 | 1.72 | 1.88 | 1.69 | 13014 |
| 1715358600 | 1.7 | -0.02 | -1.16 | 1.72 | 1.755 | 1.69 | 12591 |
| 1715272200 | 1.72 | -0.1 | -5.49 | 1.82 | 1.82 | 1.72 | 6921 |
| 1715185800 | 1.82 | -0.08 | -3.96 | 1.89 | 1.895 | 1.815 | 3633 |
| 1715099400 | 1.895 | 0.08 | 4.12 | 1.76 | 1.895 | 1.76 | 8264 |
| 1715013000 | 1.82 | -0.08 | -4.21 | 1.9 | 1.94 | 1.82 | 4187 |
| 1714753800 | 1.9 | 0 | 0.00 | 1.9 | 1.935 | 1.9 | 3286 |
| 1714667400 | 1.9 | -0.1 | -5.00 | 1.96 | 1.97 | 1.9 | 3669 |
| 1714494600 | 2 | 0.1 | 5.26 | 1.88 | 2 | 1.82 | 11239 |
| 1714408200 | 1.9 | -0.05 | -2.56 | 1.95 | 2 | 1.88 | 11688 |
| 1714149000 | 1.95 | -0.15 | -7.14 | 2.08 | 2.08 | 1.95 | 4737 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
