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 | -0.1 | -13.7931034483 | 0.725 | 0.725 | 0.625 | 1393369 | 0.64072767 | DE |
| 4 | 0.065 | 11.6071428571 | 0.56 | 0.775 | 0.525 | 2110168 | 0.64917698 | DE |
| 12 | 0.16 | 34.4086021505 | 0.465 | 0.775 | 0.465 | 1979519 | 0.60373544 | DE |
| 26 | -0.1 | -13.7931034483 | 0.725 | 0.825 | 0.43 | 2102485 | 0.58193657 | DE |
| 52 | -1.225 | -66.2162162162 | 1.85 | 2.025 | 0.43 | 2513889 | 1.01870612 | DE |
| 156 | -8.625 | -93.2432432432 | 9.25 | 9.6 | 0.225 | 25076389 | 2.29006151 | DE |
| 260 | -1.275 | -67.1052631579 | 1.9 | 31.65 | 0.225 | 37892926 | 7.35064844 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745857800 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 427403 |
| 1745598600 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 855423 |
| 1745512200 | 0.625 | -0.015 | -2.34 | 0.64 | 0.64 | 0.625 | 509659 |
| 1745425800 | 0.64 | -0.01 | -1.54 | 0.65 | 0.65 | 0.64 | 1755204 |
| 1745339400 | 0.65 | -0.075 | -10.34 | 0.725 | 0.725 | 0.65 | 2453189 |
| 1744907400 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 1301453 |
| 1744821000 | 0.725 | 0.01 | 1.40 | 0.725 | 0.735 | 0.725 | 4503673 |
| 1744734600 | 0.715 | -0.035 | -4.67 | 0.75 | 0.75 | 0.715 | 1497417 |
| 1744648200 | 0.75 | 0.025 | 3.45 | 0.725 | 0.75 | 0.725 | 2828164 |
| 1744389000 | 0.725 | 0.075 | 11.54 | 0.65 | 0.725 | 0.65 | 4320191 |
| 1744302600 | 0.65 | 0.04 | 6.56 | 0.775 | 0.775 | 0.65 | 1680296 |
| 1744216200 | 0.61 | 0.006 | 0.99 | 0.6 | 0.65 | 0.6 | 647361 |
| 1744129800 | 0.604 | 0.079 | 15.05 | 0.525 | 0.604 | 0.525 | 3164932 |
| 1744043400 | 0.525 | -0.04 | -7.08 | 0.55 | 0.55 | 0.525 | 682073 |
| 1743784200 | 0.5649999 | -0.045 | -7.38 | 0.61 | 0.655 | 0.5649999 | 1394693 |
| 1743697800 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 930039 |
| 1743611400 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 2846297 |
| 1743525000 | 0.61 | 0.03 | 5.17 | 0.61 | 0.61 | 0.61 | 1233863 |
| 1743438600 | 0.58 | 0.02 | 3.57 | 0.56 | 0.61 | 0.56 | 6094565 |
| 1743183000 | 0.56 | 0.025 | 4.67 | 0.535 | 0.56 | 0.52 | 1613980 |
| 1743096600 | 0.535 | 0 | 0.00 | 0.535 | 0.535 | 0.535 | 949516 |
| 1743010200 | 0.535 | 0 | 0.00 | 0.535 | 0.535 | 0.535 | 228595 |
| 1742923800 | 0.535 | 0 | 0.00 | 0.535 | 0.535 | 0.535 | 230260 |
| 1742837400 | 0.535 | 0 | 0.00 | 0.535 | 0.535 | 0.535 | 243222 |
| 1742578200 | 0.535 | -0.025 | -4.46 | 0.56 | 0.56 | 0.535 | 274128 |
| 1742491800 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 216295 |
| 1742405400 | 0.56 | 0.01 | 1.82 | 0.55 | 0.56 | 0.55 | 536796 |
| 1742319000 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 688880 |
| 1742232600 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.5 | 166082 |
| 1741973400 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.52 | 2828608 |
| 1741887000 | 0.55 | -0.025 | -4.35 | 0.575 | 0.575 | 0.55 | 1261981 |
| 1741800600 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.5575 | 551289 |
| 1741714200 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.55 | 310127 |
| 1741627800 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.5575 | 698420 |
| 1741368600 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 445012 |
| 1741282200 | 0.575 | -0.015 | -2.54 | 0.59 | 0.59 | 0.575 | 1515743 |
| 1741195800 | 0.59 | -0.01 | -1.67 | 0.6 | 0.6 | 0.59 | 2420538 |
| 1741109400 | 0.6 | -0.01 | -1.64 | 0.6 | 0.6 | 0.6 | 878849 |
| 1741023000 | 0.61 | 0.01 | 1.67 | 0.585 | 0.61 | 0.585 | 1543520 |
| 1740763800 | 0.6 | -0.015 | -2.44 | 0.615 | 0.615 | 0.585 | 2343641 |
| 1740677400 | 0.615 | -0.04 | -6.11 | 0.655 | 0.655 | 0.615 | 2616201 |
| 1740591000 | 0.655 | -0.015 | -2.24 | 0.67 | 0.67 | 0.6324999 | 2893035 |
| 1740504600 | 0.67 | -0.03 | -4.29 | 0.675 | 0.675 | 0.67 | 3168097 |
| 1740418200 | 0.7 | 0.095 | 15.70 | 0.605 | 0.7 | 0.605 | 10029638 |
| 1740159000 | 0.605 | 0.08 | 15.24 | 0.525 | 0.605 | 0.525 | 13637299 |
| 1740072600 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 4607080 |
| 1739986200 | 0.525 | 0.06 | 12.90 | 0.465 | 0.525 | 0.465 | 8989366 |
| 1739899800 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.465 | 168501 |
| 1739813400 | 0.465 | -0.005 | -1.06 | 0.47 | 0.47 | 0.465 | 2090142 |
| 1739554200 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 829283 |
| 1739467800 | 0.47 | 0.005 | 1.08 | 0.465 | 0.47 | 0.465 | 2497733 |
| 1739381400 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.465 | 435244 |
| 1739295000 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.465 | 1281968 |
| 1739208600 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.465 | 197667 |
| 1738949400 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.465 | 685352 |
| 1738863000 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.465 | 276479 |
| 1738776600 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.465 | 1445117 |
| 1738690200 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.465 | 803021 |
| 1738603800 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.465 | 101754 |
| 1738344600 | 0.465 | 0.015 | 3.33 | 0.45 | 0.465 | 0.45 | 592515 |
| 1738258200 | 0.45 | 0.005 | 1.12 | 0.445 | 0.45 | 0.445 | 716283 |
| 1738171800 | 0.445 | -0.01 | -2.20 | 0.435 | 0.445 | 0.43 | 388719 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
