News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -308 | -3.9588688946 | 7780 | 7846 | 7292 | 349837 | 7642.81785814 | DE |
| 4 | -492 | -6.17780010045 | 7964 | 8220 | 7292 | 359777 | 7906.49427318 | DE |
| 12 | 540 | 7.78995960762 | 6932 | 8500 | 6682 | 670558 | 7269.15446068 | DE |
| 26 | 1408 | 23.2189973615 | 6064 | 8500 | 5614 | 722170 | 6668.43080356 | DE |
| 52 | 2078 | 38.524286244 | 5394 | 8500 | 5178 | 1207769 | 6287.96048579 | DE |
| 156 | 3775 | 102.109818772 | 3697 | 8500 | 2736.5 | 1249117 | 4696.51371378 | DE |
| 260 | 4435 | 146.032268686 | 3037 | 8500 | 1500 | 1220551 | 4033.95984747 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 7472 | 2 | 0.03 | 7388 | 7502 | 7292 | 952203 |
| 1734629400 | 7470 | -214 | -2.79 | 7430 | 7558 | 7374 | 451493 |
| 1734543000 | 7684 | 22 | 0.29 | 7634 | 7714 | 7620 | 270786 |
| 1734456600 | 7662 | -80 | -1.03 | 7754 | 7792 | 7616 | 518890 |
| 1734370200 | 7742 | -30 | -0.39 | 7750 | 7802 | 7720 | 290188 |
| 1734111000 | 7772 | -72 | -0.92 | 7780 | 7846 | 7752 | 217829 |
| 1734024600 | 7844 | 108 | 1.40 | 7740 | 7864 | 7734 | 426402 |
| 1733938200 | 7736 | -58 | -0.74 | 7724 | 7766 | 7682 | 473357 |
| 1733851800 | 7794 | -46 | -0.59 | 7816 | 7872 | 7642 | 608786 |
| 1733765400 | 7840 | -254 | -3.14 | 8080 | 8080 | 7782 | 461035 |
| 1733506200 | 8094 | 4 | 0.05 | 8058 | 8124 | 8004 | 266318 |
| 1733419800 | 8090 | 34 | 0.42 | 8086 | 8204 | 8080 | 316745 |
| 1733333400 | 8056 | 16 | 0.20 | 8088 | 8146 | 8056 | 219163 |
| 1733247000 | 8040 | -54 | -0.67 | 8072 | 8142 | 8034 | 269268 |
| 1733160600 | 8094 | 32 | 0.40 | 8018 | 8126 | 8018 | 243161 |
| 1732901400 | 8062 | 38 | 0.47 | 8040 | 8110 | 8028 | 196255 |
| 1732815000 | 8024 | -32 | -0.40 | 8032 | 8106 | 8010 | 93510 |
| 1732728600 | 8056 | -116 | -1.42 | 8166 | 8220 | 8056 | 346886 |
| 1732642200 | 8172 | -6 | -0.07 | 8112 | 8172 | 8076 | 449578 |
| 1732555800 | 8178 | 124 | 1.54 | 8090 | 8196 | 8046 | 596048 |
| 1732296600 | 8054 | 48 | 0.60 | 7964 | 8074 | 7896 | 479837 |
| 1732210200 | 8006 | 130 | 1.65 | 7886 | 8014 | 7822 | 516311 |
| 1732123800 | 7876 | 26 | 0.33 | 7900 | 7958 | 7850 | 246748 |
| 1732037400 | 7850 | -22 | -0.28 | 7866 | 7898 | 7672 | 506722 |
| 1731951000 | 7872 | 132 | 1.71 | 7740 | 7882 | 7722 | 333506 |
| 1731691800 | 7740 | -112 | -1.43 | 7868 | 7876 | 7736 | 901994 |
| 1731605400 | 7852 | -2 | -0.03 | 7818 | 7934 | 7782 | 772772 |
| 1731519000 | 7854 | -30 | -0.38 | 7866 | 7890 | 7800 | 245003 |
| 1731432600 | 7884 | -60 | -0.76 | 7898 | 7928 | 7838 | 595041 |
| 1731346200 | 7944 | 162 | 2.08 | 7872 | 7958 | 7834 | 342230 |
| 1731087000 | 7782 | -50 | -0.64 | 7740 | 7848 | 7612 | 683554 |
| 1731000600 | 7832 | 24 | 0.31 | 8000 | 8026 | 7744 | 925105 |
| 1730914200 | 7808 | 412 | 5.57 | 8500 | 8500 | 7658 | 1119930 |
| 1730827800 | 7396 | 58 | 0.79 | 7308 | 7398 | 7246 | 303710 |
| 1730741400 | 7338 | -86 | -1.16 | 7336 | 7432 | 7330 | 309709 |
| 1730482200 | 7424 | 30 | 0.41 | 7418 | 7438 | 7354 | 426295 |
| 1730395800 | 7394 | 4 | 0.05 | 7346 | 7428 | 7326 | 808252 |
| 1730309400 | 7390 | 176 | 2.44 | 7242 | 7408 | 7008 | 856474 |
| 1730223000 | 7214 | -28 | -0.39 | 7306 | 7316 | 7172 | 474854 |
| 1730136600 | 7242 | 126 | 1.77 | 7116 | 7246 | 7112 | 574106 |
| 1729873800 | 7116 | 88 | 1.25 | 7088 | 7172 | 7056 | 221600 |
| 1729787400 | 7028 | -8 | -0.11 | 6996 | 7072 | 6980 | 362988 |
| 1729701000 | 7036 | -14 | -0.20 | 7040 | 7084 | 6992 | 458679 |
| 1729614600 | 7050 | -60 | -0.84 | 7064 | 7072 | 6982 | 392916 |
| 1729528200 | 7110 | -48 | -0.67 | 7124 | 7186 | 7098 | 369336 |
| 1729269000 | 7158 | -20 | -0.28 | 7196 | 7200 | 7088 | 242605 |
| 1729182600 | 7178 | 38 | 0.53 | 7144 | 7214 | 7140 | 262829 |
| 1729096200 | 7140 | 18 | 0.25 | 7148 | 7180 | 7102 | 373640 |
| 1729009800 | 7122 | 98 | 1.40 | 7064 | 7128 | 7042 | 523734 |
| 1728923400 | 7024 | 38 | 0.54 | 6990 | 7052 | 6962 | 367297 |
| 1728664200 | 6986 | 94 | 1.36 | 6910 | 6986 | 6868 | 2150319 |
| 1728577800 | 6892 | 48 | 0.70 | 6860 | 6914 | 6816 | 2424405 |
| 1728491400 | 6844 | 100 | 1.48 | 6800 | 6844 | 6736 | 3289744 |
| 1728405000 | 6744 | -18 | -0.27 | 6750 | 6774 | 6708 | 1816307 |
| 1728318600 | 6762 | 74 | 1.11 | 6802 | 6812 | 6716 | 1501961 |
| 1728059400 | 6688 | -42 | -0.62 | 6720 | 6790 | 6688 | 1244803 |
| 1727973000 | 6730 | -52 | -0.77 | 6728 | 6768 | 6694 | 1816087 |
| 1727886600 | 6782 | 2 | 0.03 | 6828 | 6830 | 6682 | 1811980 |
| 1727800200 | 6780 | -38 | -0.56 | 6890 | 6916 | 6756 | 1525725 |
| 1727713800 | 6818 | -88 | -1.27 | 6882 | 6900 | 6774 | 459214 |
| 1727454600 | 6906 | -44 | -0.63 | 6932 | 6944 | 6778 | 479461 |
| 1727368200 | 6950 | 54 | 0.78 | 6910 | 7038 | 6910 | 393456 |
| 1727281800 | 6896 | 38 | 0.55 | 6778 | 6908 | 6752 | 261474 |
| 1727195400 | 6858 | 10 | 0.15 | 6722 | 6876 | 6722 | 477344 |
| 1727109000 | 6848 | -76 | -1.10 | 6932 | 6976 | 6834 | 308981 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
