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 | -0.005 | -0.295857988166 | 1.69 | 1.715 | 1.615 | 13382 | 1.66921281 | DE |
| 4 | 0.095 | 5.9748427673 | 1.59 | 1.715 | 1.59 | 21139 | 1.64435583 | DE |
| 12 | -0.02 | -1.17302052786 | 1.705 | 1.785 | 1.45 | 20329 | 1.67853051 | DE |
| 26 | -0.335 | -16.5841584158 | 2.02 | 2.06 | 1.45 | 15024 | 1.75045254 | DE |
| 52 | -0.435 | -20.5188679245 | 2.12 | 2.18 | 1.45 | 13458 | 1.89326187 | DE |
| 156 | -0.515 | -23.4090909091 | 2.2 | 3.12 | 1.45 | 17357 | 2.24429197 | DE |
| 260 | -0.635 | -27.3706896552 | 2.32 | 3.12 | 1.45 | 16564 | 2.24435921 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737149220 | 1.625 | 0 | 0.00 | 1.655 | 1.695 | 1.625 | 16528 |
| 1737062820 | 1.625 | -0.05 | -2.99 | 1.685 | 1.685 | 1.625 | 2412 |
| 1736976420 | 1.675 | 0.05 | 3.08 | 1.625 | 1.675 | 1.625 | 5697 |
| 1736890020 | 1.625 | -0.07 | -3.85 | 1.665 | 1.685 | 1.615 | 1143 |
| 1736803620 | 1.69 | 0.05 | 3.05 | 1.69 | 1.715 | 1.62 | 41129 |
| 1736544420 | 1.6399999 | -0.05 | -2.96 | 1.685 | 1.69 | 1.61 | 5815 |
| 1736458020 | 1.69 | 0 | 0.30 | 1.685 | 1.69 | 1.61 | 7945 |
| 1736371620 | 1.685 | 0.03 | 1.51 | 1.685 | 1.695 | 1.6299999 | 35272 |
| 1736285220 | 1.66 | 0.04 | 2.47 | 1.695 | 1.695 | 1.605 | 30189 |
| 1736198820 | 1.62 | -0.01 | -0.31 | 1.605 | 1.705 | 1.605 | 26220 |
| 1735939620 | 1.625 | -0.01 | -0.31 | 1.645 | 1.65 | 1.625 | 9896 |
| 1735853220 | 1.6299999 | 0.01 | 0.62 | 1.62 | 1.645 | 1.62 | 8302 |
| 1735594020 | 1.62 | -0.01 | -0.61 | 1.635 | 1.685 | 1.62 | 54888 |
| 1735334820 | 1.6299999 | 0.02 | 1.24 | 1.59 | 1.685 | 1.59 | 42066 |
| 1734989220 | 1.61 | -0.02 | -0.92 | 1.59 | 1.68 | 1.59 | 29581 |
| 1734730020 | 1.625 | 0.01 | 0.62 | 1.685 | 1.685 | 1.6 | 37341 |
| 1734643620 | 1.615 | -0.07 | -4.15 | 1.625 | 1.685 | 1.615 | 1110 |
| 1734557220 | 1.685 | -0.01 | -0.59 | 1.665 | 1.685 | 1.625 | 16344 |
| 1734470820 | 1.695 | 0.04 | 2.42 | 1.655 | 1.7 | 1.61 | 22308 |
| 1734384420 | 1.655 | -0.05 | -2.65 | 1.675 | 1.695 | 1.625 | 9070 |
| 1734125220 | 1.7 | 0.12 | 7.59 | 1.595 | 1.7 | 1.585 | 65691 |
| 1734038820 | 1.58 | -0.12 | -6.78 | 1.695 | 1.695 | 1.58 | 55614 |
| 1733952420 | 1.695 | 0.05 | 3.04 | 1.645 | 1.695 | 1.55 | 123503 |
| 1733866020 | 1.645 | -0.1 | -5.73 | 1.685 | 1.725 | 1.45 | 126834 |
| 1733779620 | 1.745 | 0 | 0.00 | 1.745 | 1.745 | 1.685 | 20979 |
| 1733520420 | 1.745 | 0.01 | 0.58 | 1.735 | 1.75 | 1.685 | 14926 |
| 1733434020 | 1.735 | 0.05 | 2.97 | 1.685 | 1.745 | 1.685 | 19514 |
| 1733347620 | 1.685 | -0.06 | -3.44 | 1.745 | 1.745 | 1.685 | 14199 |
| 1733261220 | 1.745 | 0 | 0.00 | 1.745 | 1.745 | 1.71 | 10160 |
| 1733174820 | 1.745 | 0 | 0.00 | 1.695 | 1.745 | 1.695 | 6826 |
| 1732915620 | 1.745 | 0 | 0.00 | 1.695 | 1.745 | 1.695 | 3437 |
| 1732829220 | 1.745 | 0 | 0.00 | 1.745 | 1.745 | 1.695 | 2283 |
| 1732742820 | 1.745 | 0.05 | 2.95 | 1.695 | 1.745 | 1.695 | 8811 |
| 1732656420 | 1.695 | -0.05 | -2.87 | 1.745 | 1.745 | 1.695 | 10240 |
| 1732570020 | 1.745 | 0.03 | 1.75 | 1.69 | 1.745 | 1.69 | 28819 |
| 1732310820 | 1.715 | 0.02 | 1.18 | 1.695 | 1.745 | 1.695 | 16707 |
| 1732224420 | 1.695 | -0.05 | -2.87 | 1.745 | 1.75 | 1.695 | 10556 |
| 1732138020 | 1.745 | 0 | 0.00 | 1.745 | 1.745 | 1.69 | 4765 |
| 1732051620 | 1.745 | 0.04 | 2.35 | 1.745 | 1.745 | 1.7 | 9846 |
| 1731965220 | 1.705 | 0 | 0.00 | 1.705 | 1.745 | 1.705 | 6864 |
| 1731705960 | 1.705 | 0.02 | 1.19 | 1.745 | 1.745 | 1.7 | 1100 |
| 1731619560 | 1.685 | 0 | 0.00 | 1.745 | 1.75 | 1.685 | 8799 |
| 1731533160 | 1.685 | -0.09 | -5.07 | 1.745 | 1.75 | 1.685 | 8785 |
| 1731446820 | 1.775 | 0.04 | 2.60 | 1.775 | 1.775 | 1.715 | 8465 |
| 1731360420 | 1.73 | -0.05 | -2.54 | 1.725 | 1.775 | 1.7 | 46279 |
| 1731101220 | 1.775 | 0.03 | 1.72 | 1.745 | 1.775 | 1.705 | 7378 |
| 1731014760 | 1.745 | -0.03 | -1.69 | 1.775 | 1.775 | 1.705 | 2259 |
| 1730928360 | 1.775 | 0 | 0.00 | 1.775 | 1.775 | 1.705 | 2249 |
| 1730841960 | 1.775 | 0.04 | 2.31 | 1.735 | 1.785 | 1.705 | 16135 |
| 1730755560 | 1.735 | -0.01 | -0.57 | 1.745 | 1.745 | 1.705 | 17405 |
| 1730496360 | 1.745 | 0 | 0.00 | 1.745 | 1.745 | 1.705 | 4320 |
| 1730409960 | 1.745 | -0.02 | -0.85 | 1.73 | 1.76 | 1.705 | 6487 |
| 1730323560 | 1.76 | 0.05 | 2.92 | 1.76 | 1.76 | 1.715 | 4698 |
| 1730237160 | 1.71 | -0.07 | -3.66 | 1.775 | 1.775 | 1.71 | 11393 |
| 1730150760 | 1.775 | 0.05 | 3.20 | 1.705 | 1.775 | 1.705 | 8491 |
| 1729888020 | 1.72 | -0.06 | -3.37 | 1.78 | 1.805 | 1.59 | 24891 |
| 1729801560 | 1.78 | -0.03 | -1.39 | 1.805 | 1.805 | 1.77 | 7624 |
| 1729715160 | 1.805 | 0 | 0.00 | 1.745 | 1.805 | 1.745 | 2106 |
| 1729628760 | 1.805 | 0.01 | 0.56 | 1.795 | 1.81 | 1.765 | 4651 |
| 1729542360 | 1.795 | -0.02 | -0.83 | 1.765 | 1.81 | 1.765 | 14062 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
