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 | -0.02 | -2.85714285714 | 0.7 | 0.712 | 0.656 | 23079 | 0.68986025 | DE |
| 4 | -0.023 | -3.27169274538 | 0.703 | 0.8 | 0.656 | 26195 | 0.72302491 | DE |
| 12 | -0.43 | -38.7387387387 | 1.11 | 1.2 | 0.656 | 36352 | 0.8769892 | DE |
| 26 | -0.324 | -32.2709163347 | 1.004 | 1.21 | 0.656 | 28452 | 0.96967766 | DE |
| 52 | -0.702 | -50.7959479016 | 1.382 | 1.52 | 0.656 | 30221 | 1.1217374 | DE |
| 156 | -1.895 | -73.5922330097 | 2.575 | 2.775 | 0.656 | 33852 | 1.78366814 | DE |
| 260 | -0.85 | -55.5555555556 | 1.53 | 3.15 | 0.656 | 72983 | 1.98220227 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735666200 | 0.68 | -0.001 | -0.15 | 0.681 | 0.683 | 0.677 | 12547 |
| 1735579800 | 0.681 | -0.021 | -2.99 | 0.6949999 | 0.6949999 | 0.656 | 36392 |
| 1735320600 | 0.702 | 0.0070001 | 1.01 | 0.712 | 0.712 | 0.702 | 21946 |
| 1735061400 | 0.6949999 | -0.005 | -0.71 | 0.7 | 0.705 | 0.6949999 | 10900 |
| 1734975000 | 0.7 | -0.002 | -0.28 | 0.708 | 0.708 | 0.7 | 22263 |
| 1734715800 | 0.702 | 0 | 0.00 | 0.708 | 0.708 | 0.7 | 14395 |
| 1734629400 | 0.702 | -0.009 | -1.27 | 0.711 | 0.713 | 0.7 | 26801 |
| 1734543000 | 0.711 | -0.013 | -1.80 | 0.713 | 0.72 | 0.711 | 28807 |
| 1734456600 | 0.724 | -0.001 | -0.14 | 0.716 | 0.729 | 0.712 | 14200 |
| 1734370200 | 0.725 | -0.003 | -0.41 | 0.717 | 0.728 | 0.71 | 28373 |
| 1734111000 | 0.728 | -0.045 | -5.82 | 0.758 | 0.766 | 0.728 | 32470 |
| 1734024600 | 0.773 | 0.058 | 8.11 | 0.712 | 0.8 | 0.712 | 91691 |
| 1733938200 | 0.715 | -0.001 | -0.14 | 0.72 | 0.72 | 0.712 | 18473 |
| 1733851800 | 0.716 | 0.002 | 0.28 | 0.715 | 0.72 | 0.71 | 18670 |
| 1733765400 | 0.714 | -0.005 | -0.70 | 0.72 | 0.72 | 0.71 | 14638 |
| 1733506200 | 0.719 | 0.012 | 1.70 | 0.708 | 0.719 | 0.708 | 10433 |
| 1733419800 | 0.707 | 0.001 | 0.14 | 0.721 | 0.721 | 0.701 | 16889 |
| 1733333400 | 0.706 | -0.022 | -3.02 | 0.729 | 0.735 | 0.706 | 17607 |
| 1733247000 | 0.728 | 0.014 | 1.96 | 0.703 | 0.74 | 0.701 | 46554 |
| 1733160600 | 0.714 | -0.019 | -2.59 | 0.732 | 0.735 | 0.714 | 23824 |
| 1732901400 | 0.733 | -0.007 | -0.95 | 0.732 | 0.744 | 0.732 | 18967 |
| 1732815000 | 0.74 | -0.026 | -3.39 | 0.769 | 0.771 | 0.724 | 43161 |
| 1732728600 | 0.766 | 0.004 | 0.52 | 0.777 | 0.777 | 0.758 | 21482 |
| 1732642200 | 0.762 | -0.011 | -1.42 | 0.76 | 0.762 | 0.743 | 39539 |
| 1732555800 | 0.773 | -0.015 | -1.90 | 0.78 | 0.785 | 0.768 | 16454 |
| 1732296600 | 0.788 | 0.006 | 0.77 | 0.79 | 0.8 | 0.78 | 14944 |
| 1732210200 | 0.782 | 0.004 | 0.51 | 0.796 | 0.796 | 0.779 | 12621 |
| 1732123800 | 0.778 | 0.002 | 0.26 | 0.76 | 0.798 | 0.76 | 16767 |
| 1732037400 | 0.776 | 0.001 | 0.13 | 0.799 | 0.799 | 0.77 | 15590 |
| 1731951000 | 0.775 | -0.03 | -3.73 | 0.8 | 0.8 | 0.774 | 45292 |
| 1731691800 | 0.805 | -0.019 | -2.31 | 0.838 | 0.838 | 0.8 | 55533 |
| 1731605400 | 0.824 | -0.031 | -3.63 | 0.858 | 0.858 | 0.8199999 | 57412 |
| 1731519000 | 0.855 | -0.015 | -1.72 | 0.87 | 0.87 | 0.854 | 15555 |
| 1731432600 | 0.87 | 0.002 | 0.23 | 0.868 | 0.875 | 0.868 | 5241 |
| 1731346200 | 0.868 | -0.003 | -0.34 | 0.866 | 0.874 | 0.86 | 30060 |
| 1731087000 | 0.871 | -0.069 | -7.34 | 0.96 | 0.96 | 0.864 | 107270 |
| 1731000600 | 0.94 | 0.018 | 1.95 | 0.917 | 0.96 | 0.904 | 83897 |
| 1730914200 | 0.922 | 0.007 | 0.77 | 0.919 | 0.952 | 0.902 | 33287 |
| 1730827800 | 0.915 | -0.007 | -0.76 | 0.938 | 0.964 | 0.899 | 50174 |
| 1730741400 | 0.922 | 0.015 | 1.65 | 0.915 | 0.938 | 0.915 | 14534 |
| 1730482200 | 0.907 | -0.003 | -0.33 | 0.91 | 0.92 | 0.901 | 5940 |
| 1730395800 | 0.91 | 0.012 | 1.34 | 0.9 | 0.925 | 0.9 | 23608 |
| 1730309400 | 0.898 | 0.056 | 6.65 | 0.85 | 0.898 | 0.843 | 27777 |
| 1730223000 | 0.842 | -0.007 | -0.82 | 0.852 | 0.852 | 0.837 | 31130 |
| 1730136600 | 0.849 | -0.041 | -4.61 | 0.89 | 0.897 | 0.834 | 82080 |
| 1729873800 | 0.89 | -0.041 | -4.40 | 0.926 | 0.95 | 0.877 | 96500 |
| 1729787400 | 0.931 | -0.06 | -6.05 | 0.991 | 0.991 | 0.92 | 84040 |
| 1729701000 | 0.991 | 0.001 | 0.10 | 0.987 | 0.996 | 0.98 | 13377 |
| 1729614600 | 0.99 | -0.01 | -1.00 | 0.985 | 0.997 | 0.985 | 14315 |
| 1729528200 | 1 | -0.004 | -0.40 | 1.004 | 1.004 | 0.985 | 27374 |
| 1729269000 | 1.004 | -0.04 | -3.65 | 1.042 | 1.042 | 0.996 | 37378 |
| 1729182600 | 1.042 | 0.03 | 3.17 | 1.01 | 1.048 | 1.002 | 23782 |
| 1729096200 | 1.01 | 0.02 | 1.61 | 0.996 | 1.01 | 0.994 | 18537 |
| 1729009800 | 0.994 | -0.014 | -1.39 | 1 | 1.004 | 0.95 | 60400 |
| 1728923400 | 1.008 | -0.16 | -13.55 | 1.03 | 1.046 | 0.951 | 221498 |
| 1728664200 | 1.166 | -0.01 | -0.51 | 1.174 | 1.174 | 1.16 | 3457 |
| 1728577800 | 1.172 | -0.02 | -1.51 | 1.184 | 1.184 | 1.172 | 13170 |
| 1728491400 | 1.19 | 0.01 | 0.68 | 1.19 | 1.2 | 1.17 | 77043 |
| 1728405000 | 1.182 | 0.08 | 6.87 | 1.11 | 1.182 | 1.11 | 53926 |
| 1728318600 | 1.106 | 0.01 | 0.55 | 1.072 | 1.11 | 1.068 | 23647 |
| 1728059400 | 1.1 | -0.01 | -1.26 | 1.1299999 | 1.1319999 | 1.094 | 19804 |
| 1727973000 | 1.114 | 0.02 | 2.01 | 1.098 | 1.12 | 1.09 | 19431 |
| 1727886600 | 1.092 | -0.05 | -4.21 | 1.1399999 | 1.15 | 1.05 | 70352 |
| 1727800200 | 1.1399999 | 0.03 | 2.70 | 1.11 | 1.204 | 1.062 | 95325 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
