News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.075 | -7.17703349282 | 1.045 | 1.105 | 0.97 | 8649 | 1.02053995 | DE |
| 4 | -0.0549999 | -5.36584442594 | 1.0249999 | 1.24 | 0.97 | 16376 | 1.1003974 | DE |
| 12 | 0.048 | 5.20607375271 | 0.922 | 1.24 | 0.752 | 15068 | 0.96455584 | DE |
| 26 | 0.15 | 18.2926829268 | 0.82 | 1.28 | 0.752 | 10841 | 0.9617771 | DE |
| 52 | 0.3 | 44.776119403 | 0.67 | 1.28 | 0.595 | 10561 | 0.87194773 | DE |
| 156 | 0.09 | 10.2272727273 | 0.88 | 1.28 | 0.595 | 8814 | 0.85138042 | DE |
| 260 | 0.09 | 10.2272727273 | 0.88 | 1.28 | 0.595 | 8814 | 0.85138042 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741037220 | 1.0049999 | -0.04 | -3.83 | 1.02 | 1.055 | 1.0049999 | 19697 |
| 1740778020 | 1.045 | 0.01 | 0.97 | 1.05 | 1.05 | 1.0249999 | 3650 |
| 1740691620 | 1.0349999 | -0.06 | -5.48 | 1.055 | 1.105 | 1.03 | 2353 |
| 1740605220 | 1.095 | 0.08 | 7.88 | 1.0249999 | 1.095 | 1.0249999 | 3500 |
| 1740518820 | 1.0149999 | -0.06 | -5.58 | 1.045 | 1.1 | 0.99 | 14047 |
| 1740432420 | 1.075 | -0.01 | -0.46 | 1.07 | 1.145 | 1.045 | 10050 |
| 1740173220 | 1.08 | -0.08 | -6.90 | 1.12 | 1.12 | 1.075 | 6373 |
| 1740086820 | 1.1599999 | 0.02 | 1.75 | 1.155 | 1.1599999 | 1.065 | 13332 |
| 1740000420 | 1.1399999 | -0.02 | -1.72 | 1.17 | 1.225 | 1.1399999 | 25545 |
| 1739914020 | 1.1599999 | 0.01 | 1.31 | 1.145 | 1.165 | 1.1399999 | 34182 |
| 1739827620 | 1.145 | 0.01 | 0.88 | 1.17 | 1.17 | 1.145 | 6000 |
| 1739568420 | 1.135 | -0.05 | -3.81 | 1.24 | 1.24 | 1.135 | 3504 |
| 1739482020 | 1.18 | 0.01 | 0.85 | 1.195 | 1.22 | 1.155 | 35170 |
| 1739395620 | 1.17 | 0.07 | 6.36 | 1.09 | 1.17 | 1.09 | 17542 |
| 1739309220 | 1.1 | -0.04 | -3.51 | 1.11 | 1.12 | 1.07 | 19678 |
| 1739222820 | 1.1399999 | 0.05 | 5.07 | 1.11 | 1.2 | 1.06 | 7487 |
| 1738963620 | 1.085 | -0.02 | -1.36 | 1.065 | 1.115 | 1.065 | 31470 |
| 1738877220 | 1.1 | 0.01 | 0.46 | 1.095 | 1.105 | 1.08 | 10811 |
| 1738790820 | 1.095 | 0.07 | 6.83 | 1.085 | 1.095 | 1.05 | 7797 |
| 1738704420 | 1.0249999 | -0.02 | -1.44 | 1.0249999 | 1.08 | 1.0149999 | 55333 |
| 1738618020 | 1.04 | 0.02 | 1.46 | 1.05 | 1.05 | 1.0149999 | 14032 |
| 1738358820 | 1.0249999 | 0.01 | 0.99 | 0.972 | 1.04 | 0.972 | 2186 |
| 1738272420 | 1.0149999 | 0.02 | 1.70 | 0.992 | 1.04 | 0.992 | 17003 |
| 1738186020 | 0.998 | 0.02 | 2.04 | 0.978 | 1.0149999 | 0.946 | 34242 |
| 1738099620 | 0.978 | 0.072 | 7.95 | 0.918 | 0.978 | 0.888 | 16980 |
| 1738013220 | 0.906 | 0.01 | 1.12 | 0.89 | 0.922 | 0.888 | 12890 |
| 1737754020 | 0.896 | 0.016 | 1.82 | 0.876 | 0.938 | 0.876 | 15883 |
| 1737667620 | 0.88 | 0.08 | 10.00 | 0.882 | 0.928 | 0.862 | 19401 |
| 1737581220 | 0.8 | 0.016 | 2.04 | 0.772 | 0.8 | 0.772 | 24990 |
| 1737494820 | 0.784 | 0.024 | 3.16 | 0.776 | 0.784 | 0.774 | 14458 |
| 1737408420 | 0.76 | -0.02 | -2.56 | 0.756 | 0.774 | 0.752 | 28148 |
| 1737149220 | 0.78 | -0.022 | -2.74 | 0.76 | 0.792 | 0.76 | 17887 |
| 1737062820 | 0.802 | 0.002 | 0.25 | 0.778 | 0.802 | 0.774 | 1362 |
| 1736976420 | 0.8 | -0.01 | -1.23 | 0.8 | 0.8 | 0.772 | 17133 |
| 1736890020 | 0.81 | -0.01 | -1.22 | 0.802 | 0.81 | 0.802 | 3993 |
| 1736803620 | 0.8199999 | -0.036 | -4.21 | 0.83 | 0.83 | 0.8199999 | 12600 |
| 1736544420 | 0.856 | 0.012 | 1.42 | 0.846 | 0.878 | 0.828 | 18700 |
| 1736458020 | 0.844 | -0.012 | -1.40 | 0.846 | 0.85 | 0.844 | 6405 |
| 1736371620 | 0.856 | 0.01 | 1.18 | 0.896 | 0.896 | 0.856 | 24387 |
| 1736285220 | 0.846 | -0.018 | -2.08 | 0.846 | 0.878 | 0.846 | 3700 |
| 1736198820 | 0.864 | 0.008 | 0.93 | 0.878 | 0.882 | 0.864 | 12591 |
| 1735939620 | 0.856 | -0.034 | -3.82 | 0.896 | 0.896 | 0.856 | 7352 |
| 1735853220 | 0.89 | 0.03 | 3.49 | 0.86 | 0.89 | 0.844 | 5263 |
| 1735594020 | 0.86 | -0.012 | -1.38 | 0.86 | 0.866 | 0.86 | 5882 |
| 1735334820 | 0.872 | 0 | 0.00 | 0.834 | 0.876 | 0.8219999 | 26215 |
| 1734989220 | 0.872 | 0.022 | 2.59 | 0.852 | 0.898 | 0.852 | 13862 |
| 1734730020 | 0.85 | -0.01 | -1.16 | 0.828 | 0.872 | 0.826 | 5036 |
| 1734643620 | 0.86 | 0.032 | 3.86 | 0.8219999 | 0.86 | 0.8219999 | 3700 |
| 1734557220 | 0.828 | -0.06 | -6.76 | 0.9 | 0.914 | 0.828 | 24302 |
| 1734470820 | 0.888 | 0.028 | 3.26 | 0.878 | 0.922 | 0.85 | 21186 |
| 1734384420 | 0.86 | -0.044 | -4.87 | 0.88 | 0.88 | 0.86 | 29270 |
| 1734125220 | 0.904 | -0.026 | -2.80 | 0.922 | 0.948 | 0.904 | 3368 |
| 1734038820 | 0.93 | 0.002 | 0.22 | 0.928 | 0.948 | 0.928 | 28671 |
| 1733952420 | 0.928 | 0.006 | 0.65 | 0.924 | 0.928 | 0.924 | 1236 |
| 1733866020 | 0.922 | -0.032 | -3.35 | 0.922 | 0.942 | 0.894 | 6913 |
| 1733779620 | 0.954 | 0.06 | 6.71 | 0.86 | 0.954 | 0.86 | 8270 |
| 1733520420 | 0.894 | 0.052 | 6.18 | 0.846 | 0.894 | 0.842 | 5495 |
| 1733434020 | 0.842 | -0.014 | -1.64 | 0.842 | 0.864 | 0.842 | 16361 |
| 1733347620 | 0.856 | 0.004 | 0.47 | 0.852 | 0.856 | 0.84 | 5822 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
