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 | -0.112 | -6.39269406393 | 1.752 | 1.798 | 1.54 | 2320930 | 1.69202769 | DE |
| 4 | 0.338 | 25.9600614439 | 1.302 | 2 | 1.302 | 2817234 | 1.6236159 | DE |
| 12 | -0.14 | -7.86516853933 | 1.78 | 2 | 1.2 | 3010737 | 1.58105237 | DE |
| 26 | 0.142 | 9.47930574099 | 1.498 | 3.455 | 1.2 | 6136130 | 2.21531285 | DE |
| 52 | -7.36 | -81.7777777778 | 9 | 10.14 | 1.2 | 7856312 | 3.63160591 | DE |
| 156 | -17.71 | -91.5245478036 | 19.35 | 26.6 | 1.2 | 4713875 | 9.26006453 | DE |
| 260 | 0.09 | 5.8064516129 | 1.55 | 26.6 | 1.2 | 4198606 | 8.89746397 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743611400 | 1.6399999 | 0.01 | 0.37 | 1.54 | 1.6399999 | 1.54 | 882909 |
| 1743525000 | 1.6339999 | -0.08 | -4.72 | 1.6 | 1.718 | 1.6 | 2460473 |
| 1743438600 | 1.715 | -0 | -0.06 | 1.6319999 | 1.715 | 1.6319999 | 1251155 |
| 1743183000 | 1.716 | 0.02 | 0.94 | 1.7 | 1.798 | 1.602 | 2909705 |
| 1743096600 | 1.7 | -0 | -0.23 | 1.7 | 1.7 | 1.7 | 3845139 |
| 1743010200 | 1.704 | -0.07 | -3.78 | 1.752 | 1.752 | 1.704 | 1138179 |
| 1742923800 | 1.771 | -0.08 | -4.32 | 1.856 | 1.856 | 1.771 | 1969236 |
| 1742837400 | 1.851 | 0.15 | 8.50 | 1.9 | 2 | 1.851 | 3031000 |
| 1742578200 | 1.706 | 0.01 | 0.35 | 1.798 | 1.8 | 1.706 | 2122014 |
| 1742491800 | 1.7 | 0.01 | 0.53 | 1.7 | 1.85 | 1.7 | 7615020 |
| 1742405400 | 1.691 | 0.04 | 2.42 | 1.8 | 1.8 | 1.691 | 2117178 |
| 1742319000 | 1.651 | 0.25 | 17.93 | 1.698 | 1.898 | 1.422 | 14829417 |
| 1742232600 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 580314 |
| 1741973400 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 103945 |
| 1741887000 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 1595319 |
| 1741800600 | 1.4 | 0 | 0.29 | 1.336 | 1.5 | 1.336 | 1346878 |
| 1741714200 | 1.396 | 0 | 0.14 | 1.3779999 | 1.396 | 1.304 | 1115446 |
| 1741627800 | 1.3939999 | -0.01 | -0.43 | 1.402 | 1.402 | 1.35 | 1271854 |
| 1741368600 | 1.4 | 0.04 | 2.94 | 1.36 | 1.4 | 1.36 | 740257 |
| 1741282200 | 1.36 | -0.04 | -2.93 | 1.4 | 1.4 | 1.322 | 3736994 |
| 1741195800 | 1.401 | 0.1 | 7.27 | 1.302 | 1.498 | 1.302 | 2565148 |
| 1741109400 | 1.306 | -0.07 | -4.74 | 1.306 | 1.306 | 1.306 | 2939509 |
| 1741023000 | 1.371 | 0.01 | 1.11 | 1.371 | 1.371 | 1.371 | 985921 |
| 1740763800 | 1.356 | 0.04 | 2.73 | 1.296 | 1.5 | 1.2 | 1587569 |
| 1740677400 | 1.32 | -0.01 | -0.68 | 1.3 | 1.42 | 1.2 | 1565672 |
| 1740591000 | 1.329 | 0.07 | 5.48 | 1.25 | 1.34 | 1.22 | 1478440 |
| 1740504600 | 1.26 | -0.13 | -9.35 | 1.312 | 1.34 | 1.25 | 8312854 |
| 1740418200 | 1.3899999 | 0.02 | 1.83 | 1.312 | 1.3899999 | 1.312 | 8325742 |
| 1740159000 | 1.365 | -0.06 | -4.48 | 1.4 | 1.4 | 1.362 | 1678038 |
| 1740072600 | 1.429 | 0.01 | 0.70 | 1.44 | 1.44 | 1.3799999 | 5484019 |
| 1739986200 | 1.419 | -0 | -0.14 | 1.4 | 1.438 | 1.36 | 2219438 |
| 1739899800 | 1.421 | -0.03 | -2.00 | 1.44 | 1.44 | 1.4 | 4238234 |
| 1739813400 | 1.45 | -0.05 | -3.20 | 1.5 | 1.5 | 1.44 | 2809798 |
| 1739554200 | 1.498 | 0 | 0.27 | 1.426 | 1.5 | 1.42 | 5392177 |
| 1739467800 | 1.494 | -0.02 | -1.19 | 1.526 | 1.526 | 1.452 | 2785596 |
| 1739381400 | 1.512 | -0.02 | -1.18 | 1.53 | 1.54 | 1.51 | 839321 |
| 1739295000 | 1.53 | -0.07 | -4.14 | 1.57 | 1.57 | 1.53 | 1220299 |
| 1739208600 | 1.596 | -0.03 | -2.09 | 1.61 | 1.61 | 1.596 | 3830154 |
| 1738949400 | 1.6299999 | 0.02 | 1.24 | 1.612 | 1.65 | 1.612 | 2805474 |
| 1738863000 | 1.61 | 0.07 | 4.55 | 1.5 | 1.65 | 1.5 | 6583677 |
| 1738776600 | 1.54 | -0.18 | -10.31 | 1.62 | 1.62 | 1.54 | 2757218 |
| 1738690200 | 1.717 | 0.15 | 9.78 | 1.564 | 1.812 | 1.564 | 3392187 |
| 1738603800 | 1.564 | -0.07 | -4.34 | 1.55 | 1.61 | 1.55 | 1485087 |
| 1738344600 | 1.635 | -0.01 | -0.43 | 1.55 | 1.66 | 1.55 | 1525572 |
| 1738258200 | 1.6419999 | 0 | 0.24 | 1.6 | 1.65 | 1.594 | 5541274 |
| 1738171800 | 1.6379999 | -0.07 | -3.93 | 1.68 | 1.69 | 1.6379999 | 6506077 |
| 1738085400 | 1.705 | 0 | 0.06 | 1.702 | 1.72 | 1.702 | 2956256 |
| 1737999000 | 1.704 | -0.01 | -0.58 | 1.69 | 1.75 | 1.69 | 2002896 |
| 1737739800 | 1.714 | -0.04 | -2.06 | 1.69 | 1.948 | 1.69 | 3170452 |
| 1737653400 | 1.75 | -0.01 | -0.51 | 1.686 | 1.75 | 1.686 | 2012649 |
| 1737567000 | 1.759 | 0.01 | 0.69 | 1.7 | 1.8 | 1.7 | 761687 |
| 1737480600 | 1.747 | -0.09 | -5.05 | 1.722 | 1.747 | 1.722 | 845273 |
| 1737394200 | 1.84 | 0.04 | 2.00 | 1.608 | 2 | 1.608 | 2406657 |
| 1737135000 | 1.804 | 0.04 | 1.98 | 1.65 | 1.804 | 1.65 | 782750 |
| 1737048600 | 1.769 | 0.03 | 1.67 | 1.74 | 1.769 | 1.7 | 1558654 |
| 1736962200 | 1.74 | 0.05 | 3.02 | 1.8 | 1.85 | 1.74 | 2466543 |
| 1736875800 | 1.689 | 0.04 | 2.36 | 1.7 | 1.7 | 1.689 | 5538155 |
| 1736789400 | 1.65 | -0.13 | -7.20 | 1.65 | 1.794 | 1.65 | 1894037 |
| 1736530200 | 1.778 | 0.07 | 3.98 | 1.88 | 1.88 | 1.698 | 5297680 |
| 1736443800 | 1.71 | -0.07 | -3.66 | 1.738 | 1.778 | 1.7 | 3063754 |
| 1736357400 | 1.775 | -0.07 | -4.00 | 1.78 | 1.78 | 1.66 | 3252740 |
| 1736271000 | 1.849 | -0.07 | -3.70 | 1.848 | 1.898 | 1.74 | 4550383 |
| 1736184600 | 1.92 | 0.02 | 1.05 | 1.842 | 1.92 | 1.84 | 2203990 |
| 1735925400 | 1.9 | 0.04 | 1.93 | 1.768 | 1.9 | 1.768 | 2775302 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
