News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.107 | -5.28395061728 | 2.025 | 2.045 | 1.884 | 14468 | 1.94625914 | DE |
| 4 | -0.412 | -17.6824034335 | 2.33 | 2.45 | 1.884 | 17164 | 2.15220246 | DE |
| 12 | -0.5919999 | -23.5856543261 | 2.5099999 | 2.68 | 1.884 | 15649 | 2.37549496 | DE |
| 26 | -1.397 | -42.1417797888 | 3.315 | 3.435 | 1.884 | 13627 | 2.58721908 | DE |
| 52 | -3.137 | -62.0573689416 | 5.055 | 5.055 | 1.884 | 11060 | 3.0001347 | DE |
| 156 | -5.497 | -74.133513149 | 7.415 | 8.055 | 1.884 | 6764 | 3.37326065 | DE |
| 260 | -5.477 | -74.0635564571 | 7.395 | 8.055 | 1.884 | 6716 | 3.37717408 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656420 | 1.906 | -0.08 | -3.93 | 1.974 | 1.974 | 1.892 | 19892 |
| 1732570020 | 1.984 | 0.01 | 0.40 | 1.978 | 2 | 1.946 | 21645 |
| 1732310820 | 1.976 | 0.01 | 0.51 | 1.966 | 1.976 | 1.898 | 5028 |
| 1732224420 | 1.966 | 0.04 | 1.97 | 1.934 | 2.005 | 1.892 | 8027 |
| 1732138020 | 1.928 | -0.09 | -4.55 | 2.025 | 2.045 | 1.908 | 17748 |
| 1732051620 | 2.02 | -0.02 | -0.74 | 2.045 | 2.085 | 1.992 | 12662 |
| 1731965220 | 2.035 | -0.06 | -2.63 | 2.09 | 2.095 | 2.025 | 20081 |
| 1731705960 | 2.09 | -0.01 | -0.48 | 2.095 | 2.15 | 2.075 | 31281 |
| 1731619560 | 2.1 | 0 | 0.24 | 2.085 | 2.12 | 2.075 | 20705 |
| 1731533160 | 2.095 | 0.03 | 1.21 | 2.0699999 | 2.11 | 2.045 | 16323 |
| 1731446820 | 2.0699999 | -0.11 | -5.05 | 2.1549999 | 2.18 | 2.0699999 | 14920 |
| 1731360420 | 2.18 | -0.06 | -2.68 | 2.245 | 2.2599999 | 2.1549999 | 12316 |
| 1731101220 | 2.24 | -0.06 | -2.61 | 2.31 | 2.39 | 2.1549999 | 18273 |
| 1731014760 | 2.2999999 | -0.01 | -0.43 | 2.305 | 2.35 | 2.27 | 11361 |
| 1730928360 | 2.31 | 0 | 0.00 | 2.325 | 2.35 | 2.265 | 10182 |
| 1730841960 | 2.31 | -0.03 | -1.07 | 2.34 | 2.345 | 2.295 | 3582 |
| 1730755560 | 2.335 | -0.05 | -1.89 | 2.375 | 2.39 | 2.3199999 | 22528 |
| 1730496360 | 2.38 | 0 | 0.21 | 2.37 | 2.45 | 2.335 | 8002 |
| 1730409960 | 2.375 | 0.06 | 2.37 | 2.305 | 2.435 | 2.295 | 15319 |
| 1730323560 | 2.3199999 | -0.02 | -0.85 | 2.33 | 2.36 | 2.285 | 53401 |
| 1730237160 | 2.34 | -0.04 | -1.47 | 2.39 | 2.41 | 2.34 | 15576 |
| 1730150760 | 2.375 | 0.01 | 0.42 | 2.395 | 2.415 | 2.36 | 12746 |
| 1729888020 | 2.365 | -0.07 | -2.67 | 2.4249999 | 2.4249999 | 2.285 | 11863 |
| 1729801560 | 2.43 | 0.1 | 4.29 | 2.35 | 2.43 | 2.305 | 10270 |
| 1729715160 | 2.33 | -0.08 | -3.12 | 2.4049999 | 2.415 | 2.33 | 6237 |
| 1729628760 | 2.4049999 | 0.04 | 1.69 | 2.36 | 2.42 | 2.35 | 9225 |
| 1729542360 | 2.365 | -0.06 | -2.47 | 2.455 | 2.455 | 2.345 | 15071 |
| 1729283160 | 2.4249999 | -0.04 | -1.62 | 2.435 | 2.465 | 2.3849999 | 11321 |
| 1729196760 | 2.465 | -0.03 | -1.00 | 2.48 | 2.5 | 2.4249999 | 84995 |
| 1729110360 | 2.49 | 0 | 0.00 | 2.48 | 2.505 | 2.46 | 2659 |
| 1729023960 | 2.49 | -0.08 | -2.92 | 2.565 | 2.58 | 2.4449999 | 28368 |
| 1728937620 | 2.565 | -0.04 | -1.54 | 2.59 | 2.605 | 2.555 | 1870 |
| 1728678360 | 2.605 | -0.05 | -1.88 | 2.65 | 2.65 | 2.56 | 7569 |
| 1728591960 | 2.6549999 | 0.11 | 4.32 | 2.54 | 2.68 | 2.525 | 25268 |
| 1728505560 | 2.545 | 0.04 | 1.39 | 2.525 | 2.56 | 2.5099999 | 5344 |
| 1728419160 | 2.5099999 | -0.05 | -1.95 | 2.545 | 2.575 | 2.5 | 3507 |
| 1728332760 | 2.56 | -0.01 | -0.39 | 2.565 | 2.605 | 2.5 | 16684 |
| 1728073560 | 2.5699999 | 0.05 | 1.98 | 2.52 | 2.6 | 2.495 | 5114 |
| 1727987220 | 2.52 | -0.03 | -1.18 | 2.535 | 2.5499999 | 2.505 | 2231 |
| 1727900820 | 2.5499999 | 0.01 | 0.39 | 2.5499999 | 2.555 | 2.5 | 1675 |
| 1727814420 | 2.54 | -0.02 | -0.59 | 2.575 | 2.585 | 2.525 | 4885 |
| 1727728020 | 2.555 | -0.01 | -0.20 | 2.58 | 2.595 | 2.5299999 | 5463 |
| 1727468760 | 2.56 | 0.05 | 1.99 | 2.505 | 2.595 | 2.475 | 8475 |
| 1727382360 | 2.5099999 | 0.04 | 1.83 | 2.44 | 2.52 | 2.44 | 11656 |
| 1727295960 | 2.465 | 0.01 | 0.61 | 2.45 | 2.48 | 2.4249999 | 8672 |
| 1727209560 | 2.45 | 0.01 | 0.41 | 2.455 | 2.52 | 2.45 | 19937 |
| 1727123160 | 2.44 | -0.09 | -3.37 | 2.485 | 2.5299999 | 2.42 | 12453 |
| 1726864020 | 2.525 | -0.07 | -2.70 | 2.585 | 2.595 | 2.465 | 42595 |
| 1726777560 | 2.595 | -0.02 | -0.76 | 2.62 | 2.625 | 2.59 | 16598 |
| 1726691220 | 2.615 | 0.04 | 1.36 | 2.6 | 2.615 | 2.5699999 | 2410 |
| 1726604760 | 2.58 | 0.07 | 2.58 | 2.515 | 2.615 | 2.49 | 53402 |
| 1726518420 | 2.515 | -0.01 | -0.20 | 2.515 | 2.5299999 | 2.465 | 20666 |
| 1726259160 | 2.52 | 0.02 | 0.80 | 2.495 | 2.5299999 | 2.485 | 47383 |
| 1726172760 | 2.5 | -0.03 | -1.19 | 2.54 | 2.545 | 2.485 | 3939 |
| 1726086360 | 2.5299999 | 0.01 | 0.60 | 2.505 | 2.54 | 2.495 | 7313 |
| 1725999960 | 2.515 | -0.02 | -0.59 | 2.52 | 2.535 | 2.485 | 7837 |
| 1725913620 | 2.5299999 | 0 | 0.00 | 2.555 | 2.555 | 2.5 | 20924 |
| 1725654360 | 2.5299999 | -0.04 | -1.56 | 2.5499999 | 2.58 | 2.525 | 3383 |
| 1725567960 | 2.5699999 | -0.03 | -0.96 | 2.58 | 2.615 | 2.5499999 | 3578 |
| 1725481560 | 2.595 | 0.08 | 2.98 | 2.5099999 | 2.6 | 2.495 | 16488 |
| 1725395160 | 2.52 | -0.03 | -0.98 | 2.5299999 | 2.545 | 2.495 | 8861 |
| 1725308760 | 2.545 | -0.02 | -0.59 | 2.545 | 2.5499999 | 2.515 | 39295 |
| 1725049560 | 2.56 | -0.01 | -0.19 | 2.555 | 2.6 | 2.535 | 19852 |
| 1724963160 | 2.565 | 0.04 | 1.58 | 2.545 | 2.585 | 2.52 | 4295 |
| 1724876760 | 2.525 | -0.05 | -1.94 | 2.5699999 | 2.59 | 2.525 | 5355 |
| 1724790420 | 2.575 | -0.01 | -0.39 | 2.585 | 2.615 | 2.5499999 | 8701 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
