News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.075 | 5.88235294118 | 1.275 | 1.35 | 1.275 | 2302044 | 1.33429328 | DE |
| 4 | 0.075 | 5.88235294118 | 1.275 | 1.35 | 1.2 | 1134757 | 1.32234717 | DE |
| 12 | -0.3 | -18.1818181818 | 1.65 | 2.025 | 1.075 | 3217583 | 1.51055687 | DE |
| 26 | -1.45 | -51.7857142857 | 2.8 | 3.05 | 1.075 | 2162678 | 1.74136641 | DE |
| 52 | -0.2 | -12.9032258065 | 1.55 | 4.65 | 0.225 | 26602395 | 0.75439728 | DE |
| 156 | -11.65 | -89.6153846154 | 13 | 15.5 | 0.225 | 30349202 | 3.95767211 | DE |
| 260 | -1 | -42.5531914894 | 2.35 | 31.65 | 0.225 | 41355073 | 6.86145781 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 1.35 | 0.03 | 1.89 | 1.325 | 1.35 | 1.3 | 7346147 |
| 1722011400 | 1.325 | 0.05 | 3.92 | 1.325 | 1.35 | 1.325 | 2630351 |
| 1721925000 | 1.275 | 0 | 0.00 | 1.275 | 1.275 | 1.275 | 548750 |
| 1721838600 | 1.275 | 0 | 0.00 | 1.275 | 1.275 | 1.275 | 857447 |
| 1721752200 | 1.275 | 0 | 0.00 | 1.275 | 1.275 | 1.275 | 127523 |
| 1721665800 | 1.275 | 0 | 0.00 | 1.275 | 1.275 | 1.275 | 630534 |
| 1721406600 | 1.275 | -0.03 | -1.92 | 1.25 | 1.275 | 1.225 | 163224 |
| 1721320200 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 443827 |
| 1721233800 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 180421 |
| 1721147400 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 129586 |
| 1721061000 | 1.3 | -0.03 | -2.26 | 1.325 | 1.325 | 1.3 | 1152859 |
| 1720801800 | 1.33 | 0.01 | 0.38 | 1.325 | 1.33 | 1.325 | 414118 |
| 1720715400 | 1.325 | 0 | 0.00 | 1.325 | 1.325 | 1.325 | 335477 |
| 1720629000 | 1.325 | -0.03 | -1.85 | 1.325 | 1.325 | 1.325 | 814724 |
| 1720542600 | 1.35 | 0.1 | 8.00 | 1.25 | 1.35 | 1.25 | 4525256 |
| 1720456200 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 792656 |
| 1720197000 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 191952 |
| 1720110600 | 1.25 | 0.05 | 4.17 | 1.25 | 1.25 | 1.25 | 735733 |
| 1720024200 | 1.2 | -0.05 | -4.00 | 1.25 | 1.25 | 1.2 | 308060 |
| 1719937800 | 1.25 | -0.02 | -1.57 | 1.275 | 1.275 | 1.25 | 366503 |
| 1719851400 | 1.27 | -0.03 | -2.31 | 1.3 | 1.3 | 1.27 | 866242 |
| 1719592200 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 855167 |
| 1719505800 | 1.3 | 0.13 | 10.64 | 1.175 | 1.3 | 1.175 | 3368469 |
| 1719419400 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 926237 |
| 1719333000 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 427453 |
| 1719246600 | 1.175 | 0 | 0.00 | 1.175 | 1.2 | 1.175 | 1235151 |
| 1718987400 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 1396755 |
| 1718901000 | 1.175 | -0.08 | -6.00 | 1.25 | 1.25 | 1.175 | 2445406 |
| 1718814600 | 1.25 | -0.08 | -5.66 | 1.325 | 1.325 | 1.25 | 1227696 |
| 1718728200 | 1.325 | -0.05 | -3.28 | 1.375 | 1.375 | 1.325 | 2470346 |
| 1718641800 | 1.37 | 0.17 | 14.17 | 1.25 | 1.425 | 1.25 | 7820887 |
| 1718382600 | 1.2 | 0.02 | 2.13 | 1.175 | 1.2 | 1.175 | 6396569 |
| 1718296200 | 1.175 | -0.03 | -2.08 | 1.2 | 1.2 | 1.175 | 1374762 |
| 1718209800 | 1.2 | 0 | 0.00 | 1.2 | 1.275 | 1.2 | 238934 |
| 1718123400 | 1.2 | -0.09 | -6.98 | 1.275 | 1.275 | 1.175 | 2019381 |
| 1718037000 | 1.29 | -0.03 | -2.27 | 1.32 | 1.34 | 1.275 | 1048874 |
| 1717777800 | 1.32 | -0.01 | -0.38 | 1.325 | 1.325 | 1.32 | 650292 |
| 1717691400 | 1.325 | 0 | 0.00 | 1.325 | 1.325 | 1.325 | 3891177 |
| 1717605000 | 1.325 | -0.05 | -3.64 | 1.375 | 1.375 | 1.325 | 780687 |
| 1717518600 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.375 | 332457 |
| 1717432200 | 1.375 | -0.03 | -1.79 | 1.4 | 1.4 | 1.375 | 1411190 |
| 1717173000 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.375 | 2030558 |
| 1717086600 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 1247117 |
| 1717000200 | 1.4 | 0.02 | 1.82 | 1.375 | 1.4 | 1.375 | 2375249 |
| 1716913800 | 1.375 | -0.33 | -19.12 | 1.55 | 1.55 | 1.35 | 22842395 |
| 1716568200 | 1.7 | -0.18 | -9.57 | 1.8 | 2.025 | 1.65 | 11370812 |
| 1716481800 | 1.88 | 0.56 | 41.89 | 1.325 | 1.925 | 1.325 | 58497836 |
| 1716395400 | 1.325 | 0.18 | 15.22 | 1.15 | 1.35 | 1.15 | 5541144 |
| 1716309000 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 1383565 |
| 1716222600 | 1.15 | 0.05 | 4.55 | 1.1 | 1.15 | 1.1 | 2099491 |
| 1715963400 | 1.1 | -0.3 | -21.43 | 1.225 | 1.225 | 1.075 | 6460902 |
| 1715877000 | 1.4 | 0.15 | 12.00 | 1.25 | 1.4 | 1.25 | 2920037 |
| 1715790600 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 135929 |
| 1715704200 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 426354 |
| 1715617800 | 1.25 | -0.05 | -3.85 | 1.275 | 1.275 | 1.25 | 572602 |
| 1715358600 | 1.3 | -0.05 | -3.70 | 1.35 | 1.35 | 1.275 | 1112166 |
| 1715272200 | 1.35 | -0.23 | -14.29 | 1.575 | 1.575 | 1.35 | 3484073 |
| 1715185800 | 1.575 | -0.08 | -4.55 | 1.65 | 1.65 | 1.575 | 2206523 |
| 1715099400 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.625 | 1251380 |
| 1714753800 | 1.65 | -0.1 | -5.71 | 1.75 | 1.75 | 1.65 | 904145 |
| 1714667400 | 1.75 | -0.08 | -4.11 | 1.825 | 1.85 | 1.75 | 3692610 |
| 1714581000 | 1.825 | 0.08 | 4.29 | 1.75 | 1.925 | 1.75 | 2556265 |
| 1714494600 | 1.75 | 0 | 0.00 | 1.75 | 1.85 | 1.75 | 1792048 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
