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 | -0.075 | -9.67741935484 | 0.775 | 0.775 | 0.675 | 2103265 | 0.72784925 | DE |
| 4 | -0.1 | -12.5 | 0.8 | 0.85 | 0.675 | 925507 | 0.7483016 | DE |
| 12 | -0.25 | -26.3157894737 | 0.95 | 1 | 0.675 | 998130 | 0.81205448 | DE |
| 26 | -0.25 | -26.3157894737 | 0.95 | 1.075 | 0.65 | 1338501 | 0.84706225 | DE |
| 52 | -0.35 | -33.3333333333 | 1.05 | 1.225 | 0.65 | 1497590 | 0.91283922 | DE |
| 156 | -2.45 | -77.7777777778 | 3.15 | 3.65 | 0.65 | 4666294 | 1.77411388 | DE |
| 260 | -0.75 | -51.724137931 | 1.45 | 3.65 | 0.55 | 3585127 | 1.71383578 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 0.7 | -0.05 | -6.67 | 0.75 | 0.75 | 0.675 | 4988368 |
| 1740504600 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 1141996 |
| 1740418200 | 0.75 | -0.025 | -3.23 | 0.775 | 0.775 | 0.75 | 3727001 |
| 1740159000 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 212061 |
| 1740072600 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 446897 |
| 1739986200 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 13887 |
| 1739899800 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 168992 |
| 1739813400 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 535515 |
| 1739554200 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 11 |
| 1739467800 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 70062 |
| 1739381400 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 51000 |
| 1739295000 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 728380 |
| 1739208600 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 366913 |
| 1738949400 | 0.775 | 0 | 0.00 | 0.775 | 0.8 | 0.775 | 1690543 |
| 1738863000 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 189874 |
| 1738776600 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 224846 |
| 1738690200 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 23767 |
| 1738603800 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 1072842 |
| 1738344600 | 0.775 | -0.025 | -3.13 | 0.8 | 0.85 | 0.775 | 2790727 |
| 1738258200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 66457 |
| 1738171800 | 0.8 | 0.025 | 3.23 | 0.775 | 0.8 | 0.775 | 1050455 |
| 1738085400 | 0.775 | 0.075 | 10.71 | 0.7 | 0.775 | 0.7 | 2274170 |
| 1737999000 | 0.7 | -0.075 | -9.68 | 0.775 | 0.775 | 0.675 | 6500793 |
| 1737739800 | 0.775 | -0.025 | -3.13 | 0.8 | 0.8 | 0.775 | 1767923 |
| 1737653400 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 386846 |
| 1737567000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 810575 |
| 1737480600 | 0.8 | -0.075 | -8.57 | 0.875 | 0.875 | 0.775 | 3262973 |
| 1737394200 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 1906382 |
| 1737135000 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 824902 |
| 1737048600 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 2117064 |
| 1736962200 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 1637460 |
| 1736875800 | 0.875 | -0.025 | -2.78 | 0.9 | 0.9 | 0.875 | 1796721 |
| 1736789400 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 2560646 |
| 1736530200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 505743 |
| 1736443800 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 1564845 |
| 1736357400 | 0.9 | -0.025 | -2.70 | 0.9 | 0.9 | 0.9 | 1756618 |
| 1736271000 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 633877 |
| 1736184600 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 464357 |
| 1735925400 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 265202 |
| 1735839000 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 66821 |
| 1735666200 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 31002 |
| 1735579800 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 238847 |
| 1735320600 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 379663 |
| 1735061400 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 1002 |
| 1734975000 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 148100 |
| 1734715800 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 572151 |
| 1734629400 | 0.925 | -0.075 | -7.50 | 0.925 | 0.925 | 0.925 | 73677 |
| 1734543000 | 1 | 0.05 | 5.26 | 0.95 | 1 | 0.925 | 1138280 |
| 1734456600 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 347491 |
| 1734370200 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 122187 |
| 1734111000 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 693745 |
| 1734024600 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 1113940 |
| 1733938200 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 37058 |
| 1733851800 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 156267 |
| 1733765400 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 16697 |
| 1733506200 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 1152746 |
| 1733419800 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 6059 |
| 1733333400 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 295812 |
| 1733247000 | 0.95 | -0.025 | -2.56 | 0.975 | 0.975 | 0.95 | 3365086 |
| 1733160600 | 0.975 | 0.05 | 5.41 | 0.925 | 1 | 0.925 | 4628301 |
| 1732901400 | 0.925 | 0.025 | 2.78 | 0.9 | 0.925 | 0.9 | 3109006 |
| 1732815000 | 0.9 | 0.05 | 5.88 | 0.85 | 0.9 | 0.85 | 1553258 |
| 1732728600 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 916084 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
