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 | -290 | -2.74985776598 | 10546 | 10606 | 10084 | 2233031 | 10408.1218734 | DE |
| 4 | 72 | 0.706991358995 | 10184 | 10802 | 10084 | 2523589 | 10523.063438 | DE |
| 12 | -1430 | -12.2368646243 | 11686 | 12098 | 9670 | 2596811 | 10683.8608032 | DE |
| 26 | -2158 | -17.3835991622 | 12414 | 13338 | 9670 | 2178663 | 11454.3615984 | DE |
| 52 | -156 | -1.49827122551 | 10412 | 13338 | 9461 | 2268773 | 11170.6671772 | DE |
| 156 | 1803 | 21.32970543 | 8453 | 13338 | 8214 | 2189809 | 10722.4088007 | DE |
| 260 | 2598 | 33.9253068686 | 7658 | 13338 | 5871 | 2281357 | 9552.9598764 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733160600 | 10554 | -58 | -0.55 | 10596 | 10646 | 10534 | 1922378 |
| 1732901400 | 10612 | 18 | 0.17 | 10568 | 10612 | 10532 | 1963807 |
| 1732815000 | 10594 | 62 | 0.59 | 10636 | 10654 | 10572 | 1530759 |
| 1732728600 | 10532 | 40 | 0.38 | 10526 | 10546 | 10424 | 2808437 |
| 1732642200 | 10492 | 18 | 0.17 | 10532 | 10564 | 10408 | 1989985 |
| 1732555800 | 10474 | 0 | 0.00 | 10484 | 10546 | 10404 | 5488756 |
| 1732296600 | 10474 | 412 | 4.09 | 10184 | 10548 | 10140 | 2847138 |
| 1732210200 | 10062 | 93 | 0.93 | 9867 | 10062 | 9867 | 4892907 |
| 1732123800 | 9969 | -55 | -0.55 | 10088 | 10154 | 9958 | 1390638 |
| 1732037400 | 10024 | 109 | 1.10 | 9960 | 10034 | 9921 | 4813604 |
| 1731951000 | 9915 | -63 | -0.63 | 9920 | 9945 | 9844 | 6146972 |
| 1731691800 | 9978 | -314 | -3.05 | 10114 | 10146 | 9943 | 3164543 |
| 1731605400 | 10292 | 148 | 1.46 | 10148 | 10304 | 10094 | 2512571 |
| 1731519000 | 10144 | 154 | 1.54 | 10238 | 10308 | 10076 | 2793696 |
| 1731432600 | 9990 | 5 | 0.05 | 10290 | 10290 | 9746 | 3535924 |
| 1731346200 | 9985 | 82 | 0.83 | 9965 | 10046 | 9940 | 1979025 |
| 1731087000 | 9903 | 178 | 1.83 | 9846 | 10008 | 9806 | 4083857 |
| 1731000600 | 9725 | -197 | -1.99 | 9891 | 9900 | 9670 | 7913247 |
| 1730914200 | 9922 | -192 | -1.90 | 10330 | 10378 | 9869 | 6989793 |
| 1730827800 | 10114 | -928 | -8.40 | 11044 | 11052 | 10010 | 4422606 |
| 1730741400 | 11042 | 20 | 0.18 | 11016 | 11342 | 10930 | 2137061 |
| 1730482200 | 11022 | -20 | -0.18 | 11068 | 11114 | 11002 | 3881181 |
| 1730395800 | 11042 | -164 | -1.46 | 11160 | 11160 | 10986 | 2150661 |
| 1730309400 | 11206 | -328 | -2.84 | 11486 | 11540 | 10898 | 3247761 |
| 1730223000 | 11534 | -94 | -0.81 | 11676 | 11714 | 11534 | 1680134 |
| 1730136600 | 11628 | 22 | 0.19 | 11604 | 11638 | 11476 | 999079 |
| 1729873800 | 11606 | -90 | -0.77 | 11690 | 11716 | 11560 | 1592411 |
| 1729787400 | 11696 | -132 | -1.12 | 11852 | 11870 | 11688 | 1620209 |
| 1729701000 | 11828 | -36 | -0.30 | 11856 | 11914 | 11822 | 1904058 |
| 1729614600 | 11864 | -66 | -0.55 | 11942 | 11942 | 11772 | 838379 |
| 1729528200 | 11930 | -16 | -0.13 | 11990 | 11996 | 11914 | 1277859 |
| 1729269000 | 11946 | -78 | -0.65 | 11962 | 12056 | 11876 | 2377568 |
| 1729182600 | 12024 | 0 | 0.00 | 11992 | 12024 | 11934 | 997234 |
| 1729096200 | 12024 | 174 | 1.47 | 11982 | 12098 | 11956 | 1301731 |
| 1729009800 | 11850 | -86 | -0.72 | 12006 | 12056 | 11814 | 1719596 |
| 1728923400 | 11936 | 172 | 1.46 | 11804 | 11936 | 11790 | 1080122 |
| 1728664200 | 11764 | -6 | -0.05 | 11778 | 11810 | 11716 | 1917173 |
| 1728577800 | 11770 | 14 | 0.12 | 11824 | 11846 | 11738 | 1318837 |
| 1728491400 | 11756 | 78 | 0.67 | 11724 | 11794 | 11682 | 950866 |
| 1728405000 | 11678 | -132 | -1.12 | 11730 | 11770 | 11676 | 2569434 |
| 1728318600 | 11810 | 72 | 0.61 | 11768 | 11846 | 11696 | 1196621 |
| 1728059400 | 11738 | -226 | -1.89 | 11826 | 11920 | 11738 | 1684897 |
| 1727973000 | 11964 | 18 | 0.15 | 12034 | 12082 | 11922 | 1259677 |
| 1727886600 | 11946 | 146 | 1.24 | 11806 | 12010 | 11800 | 2046922 |
| 1727800200 | 11800 | 212 | 1.83 | 11660 | 11800 | 11608 | 3211876 |
| 1727713800 | 11588 | -66 | -0.57 | 11620 | 11726 | 11564 | 2957345 |
| 1727454600 | 11654 | -66 | -0.56 | 11686 | 11730 | 11598 | 2852060 |
| 1727368200 | 11720 | 154 | 1.33 | 11744 | 11754 | 11576 | 3975712 |
| 1727281800 | 11566 | 44 | 0.38 | 11460 | 11582 | 11452 | 1797319 |
| 1727195400 | 11522 | -62 | -0.54 | 11592 | 11622 | 11502 | 1435109 |
| 1727109000 | 11584 | -196 | -1.66 | 11680 | 11738 | 11516 | 1919331 |
| 1726849800 | 11780 | -118 | -0.99 | 11816 | 11942 | 11762 | 3461201 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
