News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -200 | -3.23624595469 | 6180 | 6210 | 5900 | 76374 | 6041.39713199 | DE |
| 4 | -130 | -2.12765957447 | 6110 | 6340 | 5520 | 52178 | 6036.55468087 | DE |
| 12 | -350 | -5.52922590837 | 6330 | 6720 | 5520 | 66863 | 6145.19781014 | DE |
| 26 | 830 | 16.1165048544 | 5150 | 6780 | 5120 | 66969 | 6013.99550869 | DE |
| 52 | 1355 | 29.2972972973 | 4625 | 6780 | 4075 | 72103 | 5345.22055785 | DE |
| 156 | 3365 | 128.680688337 | 2615 | 6780 | 2175 | 66158 | 4513.97324388 | DE |
| 260 | 3340 | 126.515151515 | 2640 | 6780 | 1080 | 57080 | 3870.59691143 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 6010 | 80 | 1.35 | 6210 | 6210 | 5900 | 251226 |
| 1721406600 | 5930 | -220 | -3.58 | 6050 | 6140 | 5900 | 29830 |
| 1721320200 | 6150 | 0 | 0.00 | 6140 | 6200 | 6140 | 56051 |
| 1721233800 | 6150 | -10 | -0.16 | 6100 | 6180 | 6060 | 18533 |
| 1721147400 | 6160 | -20 | -0.32 | 6180 | 6210 | 6140 | 26228 |
| 1721061000 | 6180 | -30 | -0.48 | 6250 | 6250 | 6130 | 19537 |
| 1720801800 | 6210 | 80 | 1.31 | 6190 | 6330 | 6130 | 28975 |
| 1720715400 | 6130 | 0 | 0.00 | 6130 | 6200 | 6090 | 111875 |
| 1720629000 | 6130 | 10 | 0.16 | 6130 | 6180 | 6070 | 46757 |
| 1720542600 | 6120 | -70 | -1.13 | 6340 | 6340 | 6050 | 48043 |
| 1720456200 | 6190 | -70 | -1.12 | 6070 | 6320 | 6070 | 24308 |
| 1720197000 | 6260 | 330 | 5.56 | 6200 | 6280 | 6060 | 53205 |
| 1720110600 | 5930 | 0 | 0.00 | 5940 | 5960 | 5910 | 31739 |
| 1720024200 | 5930 | 110 | 1.89 | 5880 | 5960 | 5770 | 119561 |
| 1719937800 | 5820 | 50 | 0.87 | 5520 | 5830 | 5520 | 49886 |
| 1719851400 | 5770 | -90 | -1.54 | 5810 | 5920 | 5770 | 20104 |
| 1719592200 | 5860 | -50 | -0.85 | 6000 | 6000 | 5840 | 22772 |
| 1719505800 | 5910 | -50 | -0.84 | 5950 | 6040 | 5910 | 20963 |
| 1719419400 | 5960 | 10 | 0.17 | 6000 | 6010 | 5920 | 36528 |
| 1719333000 | 5950 | -210 | -3.41 | 6110 | 6130 | 5870 | 27434 |
| 1719246600 | 6160 | 190 | 3.18 | 5940 | 6160 | 5930 | 38474 |
| 1718987400 | 5970 | -130 | -2.13 | 6290 | 6290 | 5890 | 83341 |
| 1718901000 | 6100 | 170 | 2.87 | 5780 | 6110 | 5780 | 57355 |
| 1718814600 | 5930 | 130 | 2.24 | 5860 | 5930 | 5800 | 34188 |
| 1718728200 | 5800 | 60 | 1.05 | 5750 | 5870 | 5700 | 74380 |
| 1718641800 | 5740 | 70 | 1.23 | 5740 | 5780 | 5680 | 50376 |
| 1718382600 | 5670 | -160 | -2.74 | 5770 | 5830 | 5670 | 36113 |
| 1718296200 | 5830 | -110 | -1.85 | 5950 | 5960 | 5830 | 26967 |
| 1718209800 | 5940 | 90 | 1.54 | 6090 | 6090 | 5800 | 36067 |
| 1718123400 | 5850 | -40 | -0.68 | 6090 | 6090 | 5790 | 50713 |
| 1718037000 | 5890 | -160 | -2.64 | 5910 | 6050 | 5880 | 65441 |
| 1717777800 | 6050 | 80 | 1.34 | 5880 | 6050 | 5870 | 83203 |
| 1717691400 | 5970 | -190 | -3.08 | 6170 | 6290 | 5930 | 101493 |
| 1717605000 | 6160 | -90 | -1.44 | 6250 | 6250 | 6140 | 30571 |
| 1717518600 | 6250 | -170 | -2.65 | 6140 | 6440 | 6140 | 59640 |
| 1717432200 | 6420 | -70 | -1.08 | 6500 | 6580 | 6420 | 153957 |
| 1717173000 | 6490 | 100 | 1.56 | 6390 | 6520 | 6390 | 101437 |
| 1717086600 | 6390 | 170 | 2.73 | 6140 | 6440 | 6140 | 40277 |
| 1717000200 | 6220 | 0 | 0.00 | 6240 | 6300 | 6160 | 61849 |
| 1716913800 | 6220 | 40 | 0.65 | 6020 | 6360 | 6020 | 63200 |
| 1716568200 | 6180 | 160 | 2.66 | 5770 | 6190 | 5770 | 146391 |
| 1716481800 | 6020 | -20 | -0.33 | 5950 | 6100 | 5950 | 31496 |
| 1716395400 | 6040 | -150 | -2.42 | 6150 | 6150 | 5890 | 45744 |
| 1716309000 | 6190 | -100 | -1.59 | 6220 | 6310 | 6100 | 59968 |
| 1716222600 | 6290 | 30 | 0.48 | 6280 | 6460 | 6260 | 95164 |
| 1715963400 | 6260 | 90 | 1.46 | 6180 | 6290 | 6100 | 290324 |
| 1715877000 | 6170 | -40 | -0.64 | 6360 | 6360 | 6060 | 82139 |
| 1715790600 | 6210 | 10 | 0.16 | 6220 | 6280 | 6160 | 160514 |
| 1715704200 | 6200 | -70 | -1.12 | 6210 | 6240 | 6140 | 46545 |
| 1715617800 | 6270 | -140 | -2.18 | 6410 | 6410 | 6270 | 32757 |
| 1715358600 | 6410 | 40 | 0.63 | 6370 | 6410 | 6350 | 15269 |
| 1715272200 | 6370 | -150 | -2.30 | 6500 | 6530 | 6370 | 22673 |
| 1715185800 | 6520 | 100 | 1.56 | 6720 | 6720 | 6380 | 84366 |
| 1715099400 | 6420 | 340 | 5.59 | 6260 | 6420 | 6160 | 69718 |
| 1714753800 | 6080 | -180 | -2.88 | 6370 | 6370 | 6080 | 25763 |
| 1714667400 | 6260 | 30 | 0.48 | 6200 | 6330 | 6120 | 30611 |
| 1714581000 | 6230 | -50 | -0.80 | 6210 | 6340 | 6190 | 58672 |
| 1714494600 | 6280 | 60 | 0.96 | 6330 | 6370 | 6240 | 287351 |
| 1714408200 | 6220 | -60 | -0.96 | 6140 | 6300 | 6110 | 209935 |
| 1714149000 | 6280 | -40 | -0.63 | 6320 | 6430 | 6280 | 16229 |
| 1714062600 | 6320 | 10 | 0.16 | 6050 | 6390 | 6050 | 63888 |
| 1713976200 | 6310 | -130 | -2.02 | 6190 | 6580 | 6190 | 55957 |
| 1713889800 | 6440 | 120 | 1.90 | 6620 | 6620 | 6300 | 22465 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
