News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 212 | 1.80825656772 | 11724 | 12208 | 11704 | 3791534 | 11932.9919049 | DE |
| 4 | 688 | 6.11664295875 | 11248 | 12208 | 10942 | 3100105 | 11724.7032079 | DE |
| 12 | 1242 | 11.6139891528 | 10694 | 12208 | 10084 | 2545767 | 11175.5741308 | DE |
| 26 | -1364 | -10.2556390977 | 13300 | 13338 | 9670 | 2540596 | 11086.691521 | DE |
| 52 | 1828 | 18.0846853977 | 10108 | 13338 | 9670 | 2257506 | 11401.4326618 | DE |
| 156 | 2718 | 29.4857886743 | 9218 | 13338 | 8326 | 2214773 | 10902.0900113 | DE |
| 260 | 4806 | 67.4053295933 | 7130 | 13338 | 5871 | 2310444 | 9689.62356707 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 11968 | -50 | -0.42 | 11942 | 12066 | 11904 | 4805788 |
| 1740677400 | 12018 | 136 | 1.14 | 11764 | 12048 | 11764 | 4129055 |
| 1740591000 | 11882 | -50 | -0.42 | 12134 | 12208 | 11882 | 4002237 |
| 1740504600 | 11932 | 160 | 1.36 | 11800 | 11980 | 11798 | 4088148 |
| 1740418200 | 11772 | 64 | 0.55 | 11724 | 11840 | 11704 | 1932444 |
| 1740159000 | 11708 | 118 | 1.02 | 11552 | 11726 | 11538 | 2754513 |
| 1740072600 | 11590 | -114 | -0.97 | 11480 | 11610 | 11442 | 2117933 |
| 1739986200 | 11704 | -84 | -0.71 | 11808 | 11836 | 11688 | 1295785 |
| 1739899800 | 11788 | 74 | 0.63 | 11764 | 11844 | 11684 | 1227324 |
| 1739813400 | 11714 | 6 | 0.05 | 11682 | 11734 | 11644 | 713095 |
| 1739554200 | 11708 | -256 | -2.14 | 11844 | 11908 | 11678 | 2989181 |
| 1739467800 | 11964 | 162 | 1.37 | 12002 | 12058 | 11852 | 4651168 |
| 1739381400 | 11802 | 178 | 1.53 | 11670 | 11832 | 11580 | 4071855 |
| 1739295000 | 11624 | -94 | -0.80 | 11688 | 11710 | 11540 | 7762033 |
| 1739208600 | 11718 | 118 | 1.02 | 11584 | 11798 | 11526 | 1277550 |
| 1738949400 | 11600 | -186 | -1.58 | 11600 | 11684 | 11500 | 4180451 |
| 1738863000 | 11786 | 660 | 5.93 | 11364 | 11978 | 11332 | 2988003 |
| 1738776600 | 11126 | 96 | 0.87 | 11034 | 11160 | 10942 | 1813401 |
| 1738690200 | 11030 | -246 | -2.18 | 11180 | 11304 | 10964 | 1992382 |
| 1738603800 | 11276 | -68 | -0.60 | 11248 | 11350 | 11232 | 3209753 |
| 1738344600 | 11344 | 30 | 0.27 | 11422 | 11438 | 11314 | 2929158 |
| 1738258200 | 11314 | 82 | 0.73 | 11242 | 11330 | 11156 | 3082657 |
| 1738171800 | 11232 | 62 | 0.56 | 11132 | 11326 | 11120 | 1700975 |
| 1738085400 | 11170 | -10 | -0.09 | 11194 | 11288 | 11134 | 6040711 |
| 1737999000 | 11180 | 130 | 1.18 | 11070 | 11214 | 11028 | 1218980 |
| 1737739800 | 11050 | 4 | 0.04 | 11106 | 11138 | 11022 | 1368944 |
| 1737653400 | 11046 | 6 | 0.05 | 11098 | 11154 | 11034 | 2627953 |
| 1737567000 | 11040 | -12 | -0.11 | 11010 | 11098 | 10948 | 1994200 |
| 1737480600 | 11052 | 258 | 2.39 | 10832 | 11052 | 10790 | 1319956 |
| 1737394200 | 10794 | -144 | -1.32 | 10942 | 10984 | 10794 | 1006009 |
| 1737135000 | 10938 | 94 | 0.87 | 10950 | 11122 | 10910 | 2773044 |
| 1737048600 | 10844 | 196 | 1.84 | 10728 | 10844 | 10722 | 1120322 |
| 1736962200 | 10648 | 18 | 0.17 | 10628 | 10674 | 10578 | 1699839 |
| 1736875800 | 10630 | -192 | -1.77 | 10768 | 10826 | 10586 | 3813503 |
| 1736789400 | 10822 | -160 | -1.46 | 10900 | 10934 | 10794 | 3939450 |
| 1736530200 | 10982 | -6 | -0.05 | 10980 | 11008 | 10900 | 3044341 |
| 1736443800 | 10988 | 234 | 2.18 | 10806 | 11000 | 10778 | 2839171 |
| 1736357400 | 10754 | 86 | 0.81 | 10664 | 10768 | 10612 | 1101079 |
| 1736271000 | 10668 | -44 | -0.41 | 10598 | 10714 | 10526 | 2761885 |
| 1736184600 | 10712 | 118 | 1.11 | 10552 | 10730 | 10552 | 2450330 |
| 1735925400 | 10594 | -36 | -0.34 | 10656 | 10708 | 10594 | 2876430 |
| 1735839000 | 10630 | 162 | 1.55 | 10406 | 10650 | 10402 | 2586945 |
| 1735666200 | 10468 | 60 | 0.58 | 10334 | 10470 | 10320 | 377948 |
| 1735579800 | 10408 | -52 | -0.50 | 10450 | 10482 | 10360 | 803046 |
| 1735320600 | 10460 | 24 | 0.23 | 10454 | 10460 | 10360 | 1050305 |
| 1735061400 | 10436 | 14 | 0.13 | 10478 | 10498 | 10436 | 754267 |
| 1734975000 | 10422 | 166 | 1.62 | 10308 | 10466 | 10304 | 2657582 |
| 1734715800 | 10256 | 12 | 0.12 | 10222 | 10280 | 10084 | 3707204 |
| 1734629400 | 10244 | -108 | -1.04 | 10276 | 10308 | 10166 | 1876181 |
| 1734543000 | 10352 | -154 | -1.47 | 10482 | 10508 | 10324 | 3565529 |
| 1734456600 | 10506 | -18 | -0.17 | 10384 | 10532 | 10350 | 2354192 |
| 1734370200 | 10524 | 56 | 0.53 | 10520 | 10606 | 10482 | 1354608 |
| 1734111000 | 10468 | -100 | -0.95 | 10546 | 10554 | 10436 | 2014645 |
| 1734024600 | 10568 | 30 | 0.28 | 10544 | 10576 | 10468 | 1500287 |
| 1733938200 | 10538 | 26 | 0.25 | 10494 | 10586 | 10440 | 3047894 |
| 1733851800 | 10512 | -190 | -1.78 | 10650 | 10698 | 10508 | 1545439 |
| 1733765400 | 10702 | 48 | 0.45 | 10694 | 10736 | 10596 | 2201601 |
| 1733506200 | 10654 | 36 | 0.34 | 10622 | 10734 | 10608 | 2341622 |
| 1733419800 | 10618 | 138 | 1.32 | 10514 | 10636 | 10480 | 3710216 |
| 1733333400 | 10480 | -310 | -2.87 | 10684 | 10686 | 10422 | 4022098 |
| 1733247000 | 10790 | 236 | 2.24 | 10584 | 10802 | 10570 | 2062655 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
