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 | 0.085 | 4.73537604457 | 1.795 | 1.9 | 1.695 | 6934 | 1.7446001 | DE |
| 4 | -0.25 | -11.7370892019 | 2.13 | 2.14 | 1.675 | 16030 | 1.92338255 | DE |
| 12 | 0.22 | 13.2530120482 | 1.66 | 3.19 | 1.605 | 15568 | 2.23758054 | DE |
| 26 | 0.005 | 0.266666666667 | 1.875 | 3.19 | 1.54 | 9583 | 2.12162289 | DE |
| 52 | -0.25 | -11.7370892019 | 2.13 | 3.19 | 1.465 | 8684 | 2.00981771 | DE |
| 156 | -0.98 | -34.2657342657 | 2.86 | 3.19 | 1.465 | 8227 | 2.05974285 | DE |
| 260 | -0.98 | -34.2657342657 | 2.86 | 3.19 | 1.465 | 8227 | 2.05974285 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 1.755 | -0.03 | -1.40 | 1.755 | 1.805 | 1.735 | 1518 |
| 1732829220 | 1.78 | 0.02 | 0.85 | 1.755 | 1.795 | 1.755 | 2305 |
| 1732742820 | 1.765 | 0.07 | 4.13 | 1.72 | 1.775 | 1.72 | 13293 |
| 1732656420 | 1.695 | -0.03 | -1.74 | 1.7 | 1.75 | 1.695 | 816 |
| 1732570020 | 1.725 | -0.05 | -2.82 | 1.795 | 1.82 | 1.725 | 16739 |
| 1732310820 | 1.775 | 0.03 | 1.72 | 1.705 | 1.775 | 1.675 | 3101 |
| 1732224420 | 1.745 | 0.03 | 1.75 | 1.7 | 1.75 | 1.7 | 7231 |
| 1732138020 | 1.715 | -0.05 | -2.83 | 1.76 | 1.76 | 1.71 | 5159 |
| 1732051620 | 1.765 | -0.09 | -4.85 | 1.815 | 1.815 | 1.73 | 3952 |
| 1731965220 | 1.855 | -0.01 | -0.27 | 1.86 | 1.905 | 1.78 | 22838 |
| 1731705960 | 1.86 | -0.04 | -2.11 | 1.895 | 1.93 | 1.86 | 114969 |
| 1731619560 | 1.9 | -0.06 | -3.06 | 1.91 | 1.95 | 1.855 | 3161 |
| 1731533160 | 1.96 | -0.04 | -2.00 | 2.04 | 2.08 | 1.95 | 7030 |
| 1731446820 | 2 | -0.13 | -6.10 | 2.12 | 2.13 | 2 | 19002 |
| 1731360420 | 2.13 | 0.14 | 7.04 | 1.975 | 2.14 | 1.965 | 54401 |
| 1731101220 | 1.99 | -0.07 | -3.40 | 2.04 | 2.0499999 | 1.96 | 6270 |
| 1731014760 | 2.06 | 0.09 | 4.30 | 1.995 | 2.14 | 1.96 | 5859 |
| 1730928360 | 1.975 | -0.14 | -6.40 | 2.09 | 2.1 | 1.95 | 12964 |
| 1730841960 | 2.11 | 0 | 0.00 | 2.08 | 2.14 | 2.0499999 | 11807 |
| 1730755560 | 2.11 | 0.05 | 2.43 | 2.13 | 2.13 | 2.1 | 8188 |
| 1730496360 | 2.06 | -0.03 | -1.44 | 2.14 | 2.14 | 2.06 | 5246 |
| 1730409960 | 2.09 | -0.04 | -1.88 | 2.16 | 2.16 | 2.0299999 | 14958 |
| 1730323560 | 2.13 | -0.13 | -5.75 | 2.18 | 2.18 | 2.13 | 5327 |
| 1730237160 | 2.2599999 | -0.06 | -2.59 | 2.29 | 2.31 | 2.23 | 1109 |
| 1730150760 | 2.3199999 | 0.19 | 8.92 | 2.09 | 2.3199999 | 2.09 | 18542 |
| 1729888020 | 2.13 | -0.05 | -2.29 | 2.23 | 2.23 | 2.0099999 | 4853 |
| 1729801560 | 2.18 | -0.1 | -4.39 | 2.23 | 2.2599999 | 2.18 | 10550 |
| 1729715160 | 2.2799999 | -0.13 | -5.39 | 2.44 | 2.48 | 2.2799999 | 4459 |
| 1729628760 | 2.41 | 0.01 | 0.42 | 2.4 | 2.5099999 | 2.4 | 16197 |
| 1729542360 | 2.4 | 0.18 | 8.11 | 2.23 | 2.4 | 2.18 | 384 |
| 1729283160 | 2.22 | 0.12 | 5.71 | 2.13 | 2.31 | 2.13 | 15059 |
| 1729196760 | 2.1 | -0.08 | -3.67 | 2.21 | 2.23 | 2.1 | 5720 |
| 1729110360 | 2.18 | 0.01 | 0.46 | 2.17 | 2.18 | 2.16 | 405 |
| 1729023960 | 2.17 | -0.16 | -6.87 | 2.29 | 2.34 | 2.17 | 9742 |
| 1728937620 | 2.33 | 0 | 0.00 | 2.4 | 2.4 | 2.3199999 | 6307 |
| 1728678360 | 2.33 | -0.06 | -2.51 | 2.33 | 2.33 | 2.33 | 500 |
| 1728591960 | 2.39 | -0.12 | -4.78 | 2.48 | 2.56 | 2.37 | 6169 |
| 1728505560 | 2.5099999 | -0.08 | -3.09 | 2.6 | 2.66 | 2.36 | 4867 |
| 1728419160 | 2.59 | -0.54 | -17.25 | 3.07 | 3.07 | 2.2999999 | 37275 |
| 1728332760 | 3.13 | 0.6 | 23.72 | 2.69 | 3.19 | 2.65 | 101686 |
| 1728073560 | 2.5299999 | -0.02 | -0.78 | 2.48 | 2.5699999 | 2.44 | 73321 |
| 1727987220 | 2.5499999 | 0.06 | 2.41 | 2.48 | 2.56 | 2.37 | 20460 |
| 1727900820 | 2.49 | 0.24 | 10.67 | 2.24 | 2.54 | 2.24 | 54061 |
| 1727814420 | 2.25 | 0.14 | 6.64 | 2.04 | 2.25 | 1.965 | 56303 |
| 1727728020 | 2.11 | 0.19 | 9.61 | 2.0099999 | 2.19 | 2.0099999 | 39461 |
| 1727468760 | 1.925 | 0.01 | 0.26 | 1.945 | 2.0499999 | 1.925 | 12529 |
| 1727382360 | 1.92 | 0.11 | 5.79 | 1.82 | 1.94 | 1.82 | 21307 |
| 1727295960 | 1.815 | -0.09 | -4.72 | 1.89 | 1.89 | 1.75 | 12679 |
| 1727209560 | 1.905 | 0.17 | 9.80 | 1.71 | 1.915 | 1.71 | 22527 |
| 1727123160 | 1.735 | 0.04 | 2.06 | 1.71 | 1.735 | 1.685 | 4781 |
| 1726864020 | 1.7 | -0.03 | -1.45 | 1.72 | 1.73 | 1.675 | 5616 |
| 1726777560 | 1.725 | 0.05 | 2.68 | 1.725 | 1.725 | 1.725 | 1740 |
| 1726691220 | 1.68 | 0 | 0.00 | 1.7 | 1.7 | 1.68 | 5333 |
| 1726604760 | 1.68 | 0.07 | 4.35 | 1.61 | 1.745 | 1.61 | 4196 |
| 1726518420 | 1.61 | -0.04 | -2.13 | 1.605 | 1.66 | 1.605 | 1304 |
| 1726259160 | 1.645 | 0.04 | 2.49 | 1.61 | 1.645 | 1.61 | 2850 |
| 1726172760 | 1.605 | 0 | 0.00 | 1.6299999 | 1.665 | 1.605 | 1041 |
| 1726086360 | 1.605 | -0.01 | -0.62 | 1.605 | 1.635 | 1.605 | 2114 |
| 1725999960 | 1.615 | -0.02 | -0.92 | 1.605 | 1.6399999 | 1.605 | 2305 |
| 1725913620 | 1.6299999 | 0.02 | 1.56 | 1.66 | 1.66 | 1.625 | 186 |
| 1725654360 | 1.605 | -0.02 | -1.23 | 1.65 | 1.65 | 1.605 | 5570 |
| 1725567960 | 1.625 | -0.02 | -0.91 | 1.6399999 | 1.6399999 | 1.625 | 825 |
| 1725481560 | 1.6399999 | -0.02 | -1.20 | 1.6399999 | 1.6399999 | 1.6399999 | 3678 |
| 1725395160 | 1.66 | -0.02 | -1.19 | 1.675 | 1.7 | 1.66 | 5815 |
| 1725308760 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 82 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
