News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.057 | 16.2857142857 | 0.35 | 0.413 | 0.35 | 39207 | 0.38565031 | DE |
| 4 | 0.045 | 12.4309392265 | 0.362 | 0.413 | 0.33 | 29591 | 0.36470918 | DE |
| 12 | -0.055 | -11.9047619048 | 0.462 | 0.49 | 0.33 | 43419 | 0.41379019 | DE |
| 26 | 0.027 | 7.10526315789 | 0.38 | 0.626 | 0.33 | 98204 | 0.45381467 | DE |
| 52 | -0.299 | -42.3512747875 | 0.706 | 0.748 | 0.33 | 83752 | 0.46709973 | DE |
| 156 | -1.531 | -78.9989680083 | 1.938 | 2.14 | 0.33 | 117459 | 0.92369167 | DE |
| 260 | -1.323 | -76.4739884393 | 1.73 | 3.365 | 0.33 | 144627 | 1.61578763 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 0.4099999 | 0.0259999 | 6.77 | 0.4 | 0.413 | 0.384 | 56175 |
| 1721665800 | 0.384 | 0.014 | 3.78 | 0.37 | 0.404 | 0.37 | 74095 |
| 1721406600 | 0.37 | -0.001 | -0.27 | 0.371 | 0.371 | 0.364 | 10526 |
| 1721320200 | 0.371 | 0.008 | 2.20 | 0.362 | 0.371 | 0.362 | 21291 |
| 1721233800 | 0.363 | -0.005 | -1.36 | 0.35 | 0.368 | 0.35 | 33947 |
| 1721147400 | 0.368 | 0 | 0.00 | 0.368 | 0.368 | 0.351 | 7340 |
| 1721061000 | 0.368 | -0.001 | -0.27 | 0.369 | 0.369 | 0.363 | 10570 |
| 1720801800 | 0.369 | 0.006 | 1.65 | 0.363 | 0.369 | 0.358 | 15762 |
| 1720715400 | 0.363 | -0.006 | -1.63 | 0.365 | 0.365 | 0.36 | 52058 |
| 1720629000 | 0.369 | 0.003 | 0.82 | 0.365 | 0.37 | 0.355 | 16468 |
| 1720542600 | 0.366 | -0.004 | -1.08 | 0.371 | 0.371 | 0.366 | 7467 |
| 1720456200 | 0.37 | 0.004 | 1.09 | 0.366 | 0.371 | 0.366 | 27748 |
| 1720197000 | 0.366 | -0.005 | -1.35 | 0.354 | 0.372 | 0.354 | 11825 |
| 1720110600 | 0.371 | 0.017 | 4.80 | 0.36 | 0.372 | 0.36 | 43658 |
| 1720024200 | 0.354 | 0 | 0.00 | 0.354 | 0.36 | 0.354 | 2451 |
| 1719937800 | 0.354 | -0.001 | -0.28 | 0.355 | 0.36 | 0.351 | 9163 |
| 1719851400 | 0.355 | 0.017 | 5.03 | 0.35 | 0.359 | 0.35 | 25243 |
| 1719592200 | 0.338 | -0.002 | -0.59 | 0.333 | 0.3459999 | 0.333 | 43981 |
| 1719505800 | 0.34 | -0.01 | -2.86 | 0.359 | 0.359 | 0.33 | 83046 |
| 1719419400 | 0.35 | -0.012 | -3.31 | 0.362 | 0.368 | 0.349 | 77040 |
| 1719333000 | 0.362 | -0.004 | -1.09 | 0.369 | 0.369 | 0.362 | 22156 |
| 1719246600 | 0.366 | -0.001 | -0.27 | 0.368 | 0.375 | 0.366 | 15156 |
| 1718987400 | 0.367 | -0.01 | -2.65 | 0.379 | 0.379 | 0.367 | 73633 |
| 1718901000 | 0.377 | 0.007 | 1.89 | 0.365 | 0.379 | 0.361 | 40919 |
| 1718814600 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.365 | 5955 |
| 1718728200 | 0.37 | 0.004 | 1.09 | 0.37 | 0.377 | 0.366 | 28205 |
| 1718641800 | 0.366 | -0.014 | -3.68 | 0.378 | 0.379 | 0.363 | 67346 |
| 1718382600 | 0.38 | -0.013 | -3.31 | 0.385 | 0.394 | 0.38 | 103315 |
| 1718296200 | 0.393 | -0.007 | -1.75 | 0.398 | 0.398 | 0.382 | 89118 |
| 1718209800 | 0.4 | -0.039 | -8.88 | 0.439 | 0.44 | 0.38 | 310671 |
| 1718123400 | 0.439 | 0 | 0.00 | 0.439 | 0.44 | 0.439 | 25895 |
| 1718037000 | 0.439 | -0.011 | -2.44 | 0.443 | 0.443 | 0.426 | 44025 |
| 1717777800 | 0.45 | -0.003 | -0.66 | 0.45 | 0.453 | 0.449 | 21797 |
| 1717691400 | 0.453 | 0.008 | 1.80 | 0.45 | 0.453 | 0.444 | 28729 |
| 1717605000 | 0.445 | -0.001 | -0.22 | 0.45 | 0.45 | 0.441 | 50610 |
| 1717518600 | 0.446 | -0.009 | -1.98 | 0.457 | 0.457 | 0.446 | 47198 |
| 1717432200 | 0.455 | 0.005 | 1.11 | 0.458 | 0.458 | 0.445 | 56397 |
| 1717173000 | 0.45 | -0.015 | -3.23 | 0.47 | 0.47 | 0.449 | 71891 |
| 1717086600 | 0.465 | 0.007 | 1.53 | 0.461 | 0.465 | 0.452 | 11880 |
| 1717000200 | 0.458 | -0.007 | -1.51 | 0.463 | 0.465 | 0.458 | 27107 |
| 1716913800 | 0.465 | -0.013 | -2.72 | 0.477 | 0.477 | 0.465 | 16799 |
| 1716827400 | 0.478 | -0.004 | -0.83 | 0.48 | 0.481 | 0.461 | 36780 |
| 1716568200 | 0.482 | 0.003 | 0.63 | 0.486 | 0.486 | 0.472 | 20032 |
| 1716481800 | 0.479 | 0.017 | 3.68 | 0.462 | 0.49 | 0.462 | 128165 |
| 1716395400 | 0.462 | 0.002 | 0.43 | 0.46 | 0.462 | 0.454 | 6730 |
| 1716309000 | 0.46 | 0 | 0.00 | 0.46 | 0.466 | 0.46 | 19137 |
| 1716222600 | 0.46 | 0.01 | 2.22 | 0.455 | 0.46 | 0.442 | 50508 |
| 1715963400 | 0.45 | -0.009 | -1.96 | 0.46 | 0.46 | 0.444 | 30681 |
| 1715877000 | 0.459 | 0 | 0.00 | 0.46 | 0.46 | 0.448 | 53858 |
| 1715790600 | 0.459 | -0.006 | -1.29 | 0.46 | 0.46 | 0.45 | 33688 |
| 1715704200 | 0.465 | -0.001 | -0.21 | 0.463 | 0.47 | 0.457 | 101898 |
| 1715617800 | 0.466 | -0.001 | -0.21 | 0.469 | 0.469 | 0.458 | 53808 |
| 1715358600 | 0.467 | -0.001 | -0.21 | 0.469 | 0.47 | 0.46 | 10402 |
| 1715272200 | 0.468 | 0.008 | 1.74 | 0.454 | 0.469 | 0.454 | 54622 |
| 1715185800 | 0.46 | 0.009 | 2.00 | 0.46 | 0.468 | 0.458 | 48908 |
| 1715099400 | 0.451 | -0.009 | -1.96 | 0.453 | 0.465 | 0.45 | 69529 |
| 1715013000 | 0.46 | -0.002 | -0.43 | 0.46 | 0.469 | 0.452 | 36784 |
| 1714753800 | 0.462 | 0 | 0.00 | 0.462 | 0.469 | 0.451 | 16680 |
| 1714667400 | 0.462 | -0.002 | -0.43 | 0.462 | 0.479 | 0.46 | 20872 |
| 1714494600 | 0.464 | -0.01 | -2.11 | 0.453 | 0.479 | 0.453 | 16314 |
| 1714408200 | 0.474 | 0.004 | 0.85 | 0.475 | 0.475 | 0.453 | 19330 |
| 1714149000 | 0.47 | 0.01 | 2.17 | 0.459 | 0.475 | 0.45 | 87657 |
| 1714062600 | 0.46 | -0.005 | -1.08 | 0.46 | 0.465 | 0.44 | 72088 |
| 1713976200 | 0.465 | -0.024 | -4.91 | 0.472 | 0.48 | 0.451 | 57977 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
