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 | -0.005 | -1.23456790123 | 0.405 | 0.43 | 0.365 | 23322513 | 0.39046231 | DE |
| 4 | 0.105 | 35.593220339 | 0.295 | 0.43 | 0.275 | 29480164 | 0.34038215 | DE |
| 12 | 0.115 | 40.350877193 | 0.285 | 0.43 | 0.224 | 27842925 | 0.29475496 | DE |
| 26 | 0.14 | 53.8461538462 | 0.26 | 0.43 | 0.224 | 23055189 | 0.29232845 | DE |
| 52 | 0.185 | 86.0465116279 | 0.215 | 0.44 | 0.205 | 21019971 | 0.28922775 | DE |
| 156 | -1.125 | -73.7704918033 | 1.525 | 1.675 | 0.185 | 10151577 | 0.40533058 | DE |
| 260 | -0.2 | -33.3333333333 | 0.6 | 4.3 | 0.185 | 10341873 | 1.12794211 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731519000 | 0.38 | 0.01 | 2.70 | 0.37 | 0.38 | 0.37 | 20529300 |
| 1731432600 | 0.37 | -0.03 | -7.50 | 0.4 | 0.4 | 0.365 | 25355206 |
| 1731346200 | 0.4 | 0.01 | 2.56 | 0.39 | 0.4 | 0.39 | 8542221 |
| 1731087000 | 0.39 | -0.035 | -8.24 | 0.425 | 0.425 | 0.385 | 42731952 |
| 1731000600 | 0.425 | 0.02 | 4.94 | 0.405 | 0.43 | 0.405 | 19453887 |
| 1730914200 | 0.405 | 0.01 | 2.53 | 0.4 | 0.405 | 0.4 | 5319214 |
| 1730827800 | 0.395 | 0.03 | 8.22 | 0.365 | 0.415 | 0.365 | 56600229 |
| 1730741400 | 0.365 | 0.015 | 4.29 | 0.35 | 0.365 | 0.35 | 32238338 |
| 1730482200 | 0.35 | 0.055 | 18.64 | 0.335 | 0.36 | 0.315 | 106521266 |
| 1730395800 | 0.295 | -0.015 | -4.84 | 0.31 | 0.31 | 0.295 | 18502164 |
| 1730309400 | 0.31 | 0.015 | 5.08 | 0.295 | 0.31 | 0.295 | 27488842 |
| 1730223000 | 0.295 | 0.0100001 | 3.51 | 0.2849999 | 0.3 | 0.2849999 | 17655101 |
| 1730136600 | 0.2849999 | -0.02 | -6.56 | 0.305 | 0.305 | 0.2849999 | 19904496 |
| 1729873800 | 0.305 | -0.005 | -1.61 | 0.31 | 0.31 | 0.305 | 14751629 |
| 1729787400 | 0.31 | -0.0025 | -0.80 | 0.315 | 0.34 | 0.3 | 50539304 |
| 1729701000 | 0.3125 | 0.0325 | 11.61 | 0.28 | 0.3125 | 0.28 | 22441506 |
| 1729614600 | 0.28 | -0.005 | -1.75 | 0.2849999 | 0.2849999 | 0.275 | 16776627 |
| 1729528200 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 7124617 |
| 1729269000 | 0.2849999 | -0.02 | -6.56 | 0.305 | 0.305 | 0.2849999 | 34756437 |
| 1729182600 | 0.305 | 0.015 | 5.17 | 0.295 | 0.31 | 0.29 | 42370941 |
| 1729096200 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.2849999 | 13974858 |
| 1729009800 | 0.29 | -0.01 | -3.33 | 0.3 | 0.3 | 0.2849999 | 18850739 |
| 1728923400 | 0.3 | -0.025 | -7.69 | 0.325 | 0.325 | 0.2875 | 91949862 |
| 1728664200 | 0.325 | 0.025 | 8.33 | 0.3 | 0.325 | 0.3 | 65186386 |
| 1728577800 | 0.3 | 0.035 | 13.21 | 0.265 | 0.305 | 0.265 | 110158578 |
| 1728491400 | 0.265 | -0.005 | -1.85 | 0.27 | 0.295 | 0.265 | 175186269 |
| 1728405000 | 0.27 | 0.0275 | 11.34 | 0.25 | 0.275 | 0.245 | 108468068 |
| 1728318600 | 0.2425 | 0.0125 | 5.43 | 0.23 | 0.2425 | 0.23 | 23904782 |
| 1728059400 | 0.23 | -0.015 | -6.12 | 0.245 | 0.245 | 0.23 | 30120916 |
| 1727973000 | 0.245 | 0.005 | 2.08 | 0.24 | 0.245 | 0.24 | 5549690 |
| 1727886600 | 0.24 | 0.005 | 2.13 | 0.235 | 0.24 | 0.225 | 24607272 |
| 1727800200 | 0.235 | -0.005 | -2.08 | 0.24 | 0.24 | 0.235 | 2247572 |
| 1727713800 | 0.24 | -0.01 | -4.00 | 0.25 | 0.25 | 0.235 | 21403496 |
| 1727454600 | 0.25 | 0.015 | 6.38 | 0.235 | 0.255 | 0.225 | 90074157 |
| 1727368200 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 1438059 |
| 1727281800 | 0.235 | 0.01 | 4.44 | 0.225 | 0.24 | 0.225 | 7537468 |
| 1727195400 | 0.225 | -0.005 | -2.17 | 0.23 | 0.23 | 0.225 | 5663289 |
| 1727109000 | 0.23 | -0.0075 | -3.16 | 0.2375 | 0.2375 | 0.23 | 3976321 |
| 1726849800 | 0.2375 | 0 | 0.00 | 0.2375 | 0.2375 | 0.2375 | 1622449 |
| 1726763400 | 0.2375 | 0.0075 | 3.26 | 0.23 | 0.2375 | 0.23 | 7966137 |
| 1726677000 | 0.23 | 0.006 | 2.68 | 0.224 | 0.23 | 0.224 | 8321915 |
| 1726590600 | 0.224 | -0.011 | -4.68 | 0.235 | 0.235 | 0.224 | 9616730 |
| 1726504200 | 0.235 | -0.0025 | -1.05 | 0.2375 | 0.2375 | 0.2325 | 14570241 |
| 1726245000 | 0.2375 | 0 | 0.00 | 0.2375 | 0.2375 | 0.2375 | 6351422 |
| 1726158600 | 0.2375 | 0.0025 | 1.06 | 0.235 | 0.2375 | 0.235 | 10324405 |
| 1726072200 | 0.235 | -0.01 | -4.08 | 0.245 | 0.245 | 0.235 | 20334188 |
| 1725985800 | 0.245 | -0.0075 | -2.97 | 0.2475 | 0.2575 | 0.245 | 10821371 |
| 1725899400 | 0.2525 | 0 | 0.00 | 0.2525 | 0.2525 | 0.2525 | 9493733 |
| 1725640200 | 0.2525 | -0.01 | -3.81 | 0.2625 | 0.2625 | 0.2525 | 10746196 |
| 1725553800 | 0.2625 | 0 | 0.00 | 0.2625 | 0.2625 | 0.2625 | 2155779 |
| 1725467400 | 0.2625 | -0.0025 | -0.94 | 0.265 | 0.265 | 0.2625 | 12028760 |
| 1725381000 | 0.265 | -0.0125 | -4.50 | 0.2775 | 0.28 | 0.265 | 18587817 |
| 1725294600 | 0.2775 | 0.01 | 3.74 | 0.2675 | 0.2775 | 0.265 | 30887729 |
| 1725035400 | 0.2675 | 0.0025 | 0.94 | 0.265 | 0.28 | 0.2575 | 65189382 |
| 1724949000 | 0.265 | 0.0025 | 0.95 | 0.2625 | 0.265 | 0.2575 | 9956089 |
| 1724862600 | 0.2625 | -0.0125 | -4.55 | 0.275 | 0.275 | 0.2625 | 10247523 |
| 1724776200 | 0.275 | -0.0075 | -2.65 | 0.2824999 | 0.2824999 | 0.275 | 6596471 |
| 1724430600 | 0.2824999 | 0 | 0.00 | 0.2824999 | 0.2824999 | 0.2824999 | 2004061 |
| 1724344200 | 0.2824999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2824999 | 11413986 |
| 1724257800 | 0.2824999 | -0.005 | -1.74 | 0.2875 | 0.2875 | 0.2824999 | 16356071 |
| 1724171400 | 0.2875 | -0.0025 | -0.86 | 0.29 | 0.2925 | 0.2824999 | 13136654 |
| 1724085000 | 0.29 | 0.02 | 7.41 | 0.27 | 0.29 | 0.27 | 36797485 |
| 1723825800 | 0.27 | -0.0025 | -0.92 | 0.2725 | 0.2725 | 0.2675 | 13200555 |
| 1723739400 | 0.2725 | 0.0125 | 4.81 | 0.26 | 0.2725 | 0.2525 | 50757452 |
| 1723653000 | 0.26 | -0.01 | -3.70 | 0.27 | 0.27 | 0.255 | 57106028 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
