News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.012 | -0.400133377793 | 2.999 | 3.046 | 2.924 | 61998 | 2.96561021 | DE |
| 4 | 0.07 | 2.39972574563 | 2.917 | 3.046 | 2.861 | 53472 | 2.95523713 | DE |
| 12 | 0.209 | 7.52339812815 | 2.778 | 3.1 | 2.6349999 | 55337 | 2.85672523 | DE |
| 26 | 0.268 | 9.85656491357 | 2.719 | 3.1 | 2.601 | 46420 | 2.79790827 | DE |
| 52 | 0.077 | 2.64604810997 | 2.91 | 3.1 | 2.501 | 42111 | 2.79768225 | DE |
| 156 | 0.384 | 14.7522089896 | 2.603 | 3.1 | 2.361 | 39956 | 2.78481458 | DE |
| 260 | 0.384 | 14.7522089896 | 2.603 | 3.1 | 2.361 | 39956 | 2.78481458 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382820 | 2.989 | 0.04 | 1.29 | 2.946 | 3.004 | 2.924 | 27800 |
| 1741296420 | 2.951 | -0.02 | -0.64 | 3.019 | 3.029 | 2.943 | 95070 |
| 1741210020 | 2.97 | -0 | -0.07 | 2.979 | 3.019 | 2.964 | 31012 |
| 1741123620 | 2.972 | 0.01 | 0.24 | 2.98 | 3.039 | 2.941 | 99697 |
| 1741037220 | 2.965 | -0.02 | -0.54 | 2.999 | 3.046 | 2.961 | 56412 |
| 1740778020 | 2.981 | -0.03 | -0.96 | 3.015 | 3.019 | 2.951 | 86068 |
| 1740691620 | 3.0099999 | -0 | -0.13 | 2.988 | 3.0179999 | 2.927 | 16300 |
| 1740605220 | 3.0139999 | 0.11 | 3.65 | 2.936 | 3.0139999 | 2.903 | 67226 |
| 1740518820 | 2.908 | -0.01 | -0.31 | 2.9049999 | 2.939 | 2.8809999 | 36825 |
| 1740432420 | 2.917 | 0.01 | 0.24 | 2.947 | 2.947 | 2.861 | 170141 |
| 1740173220 | 2.91 | -0 | -0.03 | 2.926 | 2.942 | 2.898 | 12669 |
| 1740086820 | 2.911 | -0.03 | -1.12 | 2.946 | 2.965 | 2.911 | 67624 |
| 1740000420 | 2.944 | -0.01 | -0.24 | 2.978 | 2.989 | 2.9009999 | 30903 |
| 1739914020 | 2.951 | -0.03 | -0.94 | 2.979 | 2.979 | 2.9009999 | 54670 |
| 1739827620 | 2.979 | 0.04 | 1.22 | 2.941 | 2.979 | 2.884 | 59273 |
| 1739568420 | 2.943 | 0 | 0.07 | 2.958 | 2.965 | 2.942 | 12113 |
| 1739482020 | 2.941 | -0.01 | -0.37 | 2.959 | 2.989 | 2.896 | 29646 |
| 1739395620 | 2.952 | -0.01 | -0.20 | 2.916 | 2.953 | 2.8849999 | 29354 |
| 1739309220 | 2.958 | -0.02 | -0.70 | 2.979 | 2.979 | 2.891 | 32822 |
| 1739222820 | 2.979 | 0.07 | 2.41 | 2.917 | 3.015 | 2.915 | 53820 |
| 1738963620 | 2.9089999 | 0 | 0.00 | 2.949 | 3.1 | 2.899 | 348312 |
| 1738877220 | 2.9089999 | 0.02 | 0.55 | 2.865 | 2.919 | 2.861 | 29356 |
| 1738790820 | 2.8929999 | 0.02 | 0.59 | 2.867 | 2.8929999 | 2.831 | 22109 |
| 1738704420 | 2.876 | 0.04 | 1.27 | 2.844 | 2.8769999 | 2.83 | 32831 |
| 1738618020 | 2.84 | -0.1 | -3.27 | 2.835 | 2.891 | 2.835 | 59262 |
| 1738358820 | 2.936 | 0.04 | 1.45 | 2.875 | 2.936 | 2.875 | 47455 |
| 1738272420 | 2.894 | 0.06 | 2.05 | 2.8769999 | 2.917 | 2.838 | 45715 |
| 1738186020 | 2.836 | -0.01 | -0.49 | 2.87 | 2.884 | 2.831 | 41280 |
| 1738099620 | 2.85 | 0.01 | 0.39 | 2.845 | 2.873 | 2.829 | 56818 |
| 1738013220 | 2.839 | 0 | 0.04 | 2.807 | 2.839 | 2.807 | 25800 |
| 1737754020 | 2.838 | 0.01 | 0.39 | 2.827 | 2.847 | 2.785 | 8731 |
| 1737667620 | 2.827 | 0.03 | 0.93 | 2.817 | 2.839 | 2.751 | 47280 |
| 1737581220 | 2.801 | 0.02 | 0.79 | 2.779 | 2.805 | 2.75 | 122570 |
| 1737494820 | 2.779 | -0.02 | -0.82 | 2.803 | 2.806 | 2.766 | 55936 |
| 1737408420 | 2.802 | 0 | 0.11 | 2.819 | 2.819 | 2.754 | 44551 |
| 1737149220 | 2.799 | 0.02 | 0.72 | 2.779 | 2.819 | 2.751 | 72823 |
| 1737062820 | 2.779 | 0.01 | 0.47 | 2.789 | 2.79 | 2.77 | 52019 |
| 1736976420 | 2.766 | 0.07 | 2.48 | 2.699 | 2.789 | 2.699 | 37152 |
| 1736890020 | 2.699 | 0.01 | 0.22 | 2.684 | 2.721 | 2.6789999 | 33858 |
| 1736803620 | 2.693 | 0.01 | 0.30 | 2.677 | 2.699 | 2.65 | 64515 |
| 1736544420 | 2.685 | -0.05 | -1.97 | 2.699 | 2.718 | 2.6469999 | 174191 |
| 1736458020 | 2.739 | 0.04 | 1.48 | 2.697 | 2.74 | 2.6349999 | 93928 |
| 1736371620 | 2.699 | -0.12 | -4.22 | 2.813 | 2.813 | 2.6709999 | 124831 |
| 1736285220 | 2.818 | -0.01 | -0.21 | 2.815 | 2.829 | 2.791 | 26160 |
| 1736198820 | 2.824 | 0.01 | 0.28 | 2.826 | 2.829 | 2.781 | 17255 |
| 1735939620 | 2.816 | 0.01 | 0.21 | 2.7719999 | 2.839 | 2.7719999 | 22629 |
| 1735853220 | 2.81 | 0.07 | 2.59 | 2.739 | 2.831 | 2.739 | 29160 |
| 1735594020 | 2.739 | -0.01 | -0.36 | 2.749 | 2.749 | 2.735 | 23470 |
| 1735334820 | 2.749 | 0 | 0.00 | 2.721 | 2.763 | 2.7 | 35048 |
| 1734989220 | 2.749 | 0.03 | 1.03 | 2.721 | 2.749 | 2.72 | 21844 |
| 1734730020 | 2.721 | -0.03 | -0.98 | 2.73 | 2.749 | 2.691 | 29746 |
| 1734643620 | 2.748 | 0.02 | 0.62 | 2.732 | 2.754 | 2.73 | 31776 |
| 1734557220 | 2.731 | -0.06 | -2.11 | 2.79 | 2.79 | 2.731 | 15172 |
| 1734470820 | 2.79 | -0.03 | -1.06 | 2.794 | 2.806 | 2.751 | 27819 |
| 1734384420 | 2.82 | 0 | 0.04 | 2.778 | 2.842 | 2.777 | 52710 |
| 1734125220 | 2.819 | -0.03 | -0.95 | 2.849 | 2.849 | 2.785 | 71097 |
| 1734038820 | 2.846 | -0.01 | -0.18 | 2.852 | 2.89 | 2.811 | 34110 |
| 1733952420 | 2.851 | 0 | 0.00 | 2.856 | 2.899 | 2.85 | 10932 |
| 1733866020 | 2.851 | -0.04 | -1.38 | 2.879 | 2.879 | 2.85 | 25710 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
