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 | -0.025 | -10 | 0.25 | 0.2575 | 0.23 | 22062713 | 0.24915274 | DE |
| 4 | -0.035 | -13.4615384615 | 0.26 | 0.28 | 0.23 | 16651718 | 0.25875716 | DE |
| 12 | -0.113 | -33.4319526627 | 0.338 | 0.36 | 0.23 | 14933756 | 0.2847272 | DE |
| 26 | -0.09 | -28.5714285714 | 0.315 | 0.4 | 0.23 | 15228303 | 0.30228794 | DE |
| 52 | -0.033 | -12.7906976744 | 0.258 | 0.5 | 0.23 | 18829022 | 0.32479176 | DE |
| 156 | -0.185 | -45.1219512195 | 0.41 | 0.5 | 0.0722 | 18817739 | 0.22575876 | DE |
| 260 | -0.285 | -55.8823529412 | 0.51 | 1.925 | 0.0722 | 19430539 | 0.43731291 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 0.225 | -0.0175 | -7.22 | 0.235 | 0.235 | 0.225 | 27664031 |
| 1737048600 | 0.2425 | -0.01 | -3.96 | 0.242 | 0.2425 | 0.235 | 20419177 |
| 1736962200 | 0.2525 | -0.005 | -1.94 | 0.2525 | 0.2525 | 0.2525 | 4190942 |
| 1736875800 | 0.2575 | 0.02 | 8.42 | 0.24 | 0.2575 | 0.24 | 47946434 |
| 1736789400 | 0.2375 | -0.014 | -5.57 | 0.25 | 0.25 | 0.2375 | 26216564 |
| 1736530200 | 0.2515 | -0.0035 | -1.37 | 0.25 | 0.2515 | 0.248 | 11540450 |
| 1736443800 | 0.255 | -0.01 | -3.77 | 0.26 | 0.26 | 0.255 | 14975262 |
| 1736357400 | 0.265 | 0.0025 | 0.95 | 0.26 | 0.265 | 0.26 | 14848253 |
| 1736271000 | 0.2625 | 0 | 0.00 | 0.28 | 0.28 | 0.2625 | 13316256 |
| 1736184600 | 0.2625 | -0.0075 | -2.78 | 0.26 | 0.28 | 0.26 | 18665522 |
| 1735925400 | 0.27 | 0.015 | 5.88 | 0.26 | 0.27 | 0.26 | 20623922 |
| 1735839000 | 0.255 | -0.008 | -3.04 | 0.25 | 0.26 | 0.25 | 9156773 |
| 1735666200 | 0.263 | -0.007 | -2.59 | 0.264 | 0.264 | 0.263 | 9706467 |
| 1735579800 | 0.27 | 0.0075 | 2.86 | 0.26 | 0.27 | 0.24 | 29751458 |
| 1735320600 | 0.2625 | -0.0075 | -2.78 | 0.27 | 0.275 | 0.26 | 5698814 |
| 1735061400 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 2556416 |
| 1734975000 | 0.27 | 0.005 | 1.89 | 0.26 | 0.27 | 0.26 | 14245033 |
| 1734715800 | 0.265 | 0.0025 | 0.95 | 0.26 | 0.265 | 0.26 | 19221459 |
| 1734629400 | 0.2625 | -0.0025 | -0.94 | 0.262 | 0.2625 | 0.26 | 10424570 |
| 1734543000 | 0.265 | -0.01 | -3.64 | 0.28 | 0.28 | 0.265 | 25431653 |
| 1734456600 | 0.275 | 0 | 0.00 | 0.27 | 0.275 | 0.27 | 12077706 |
| 1734370200 | 0.275 | 0.005 | 1.85 | 0.278 | 0.28 | 0.275 | 6113166 |
| 1734111000 | 0.27 | 0.01 | 3.85 | 0.24 | 0.27 | 0.24 | 36922905 |
| 1734024600 | 0.26 | -0.0125 | -4.59 | 0.28 | 0.28 | 0.25 | 17184366 |
| 1733938200 | 0.2725 | -0.0045 | -1.62 | 0.275 | 0.275 | 0.2725 | 13879468 |
| 1733851800 | 0.277 | -0.003 | -1.07 | 0.29 | 0.29 | 0.275 | 15020361 |
| 1733765400 | 0.28 | -0.0015 | -0.53 | 0.2819999 | 0.2819999 | 0.278 | 11002470 |
| 1733506200 | 0.2814999 | 0.0019999 | 0.72 | 0.278 | 0.2849999 | 0.278 | 6978420 |
| 1733419800 | 0.2795 | -0.003 | -1.06 | 0.28 | 0.28 | 0.2795 | 12313087 |
| 1733333400 | 0.2824999 | 0.001 | 0.36 | 0.2819999 | 0.2824999 | 0.2819999 | 3235858 |
| 1733247000 | 0.2814999 | 0.0039999 | 1.44 | 0.28 | 0.2814999 | 0.275 | 13524054 |
| 1733160600 | 0.2775 | -0.0075 | -2.63 | 0.28 | 0.29 | 0.275 | 19564339 |
| 1732901400 | 0.2849999 | 0.001 | 0.35 | 0.28 | 0.29 | 0.28 | 18080092 |
| 1732815000 | 0.2839999 | -0.0185 | -6.12 | 0.295 | 0.295 | 0.2839999 | 10346128 |
| 1732728600 | 0.3025 | 0.0095 | 3.24 | 0.3 | 0.31 | 0.3 | 7754890 |
| 1732642200 | 0.293 | -0.012 | -3.93 | 0.305 | 0.31 | 0.29 | 27979082 |
| 1732555800 | 0.305 | 0.0035 | 1.16 | 0.305 | 0.305 | 0.305 | 6494304 |
| 1732296600 | 0.3015 | -0.01 | -3.21 | 0.308 | 0.308 | 0.3 | 10182738 |
| 1732210200 | 0.3115 | -0.011 | -3.41 | 0.315 | 0.315 | 0.31 | 12118885 |
| 1732123800 | 0.3225 | 0.005 | 1.57 | 0.315 | 0.3225 | 0.315 | 7860809 |
| 1732037400 | 0.3175 | -0.0025 | -0.78 | 0.324 | 0.324 | 0.315 | 6761718 |
| 1731951000 | 0.32 | -0.0075 | -2.29 | 0.315 | 0.32 | 0.315 | 20375693 |
| 1731691800 | 0.3275 | 0.0025 | 0.77 | 0.31 | 0.34 | 0.31 | 23320954 |
| 1731605400 | 0.325 | 0.0025 | 0.78 | 0.325 | 0.325 | 0.325 | 6286288 |
| 1731519000 | 0.3225 | 0.0345 | 11.98 | 0.3 | 0.3225 | 0.3 | 27529400 |
| 1731432600 | 0.288 | -0.032 | -10.00 | 0.31 | 0.31 | 0.288 | 26612252 |
| 1731346200 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 12851127 |
| 1731087000 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 5758257 |
| 1731000600 | 0.32 | 0.0175 | 5.79 | 0.302 | 0.32 | 0.302 | 28329642 |
| 1730914200 | 0.3025 | -0.0075 | -2.42 | 0.3 | 0.3025 | 0.3 | 4409240 |
| 1730827800 | 0.31 | -0.0075 | -2.36 | 0.315 | 0.315 | 0.29 | 22333965 |
| 1730741400 | 0.3175 | 0.0025 | 0.79 | 0.32 | 0.335 | 0.3175 | 5608184 |
| 1730482200 | 0.315 | -0.005 | -1.56 | 0.31 | 0.315 | 0.31 | 15200525 |
| 1730395800 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.31 | 12574150 |
| 1730309400 | 0.32 | 0.0025 | 0.79 | 0.36 | 0.36 | 0.31 | 11358407 |
| 1730223000 | 0.3175 | -0.0175 | -5.22 | 0.32 | 0.32 | 0.315 | 13790996 |
| 1730136600 | 0.335 | 0.0025 | 0.75 | 0.325 | 0.335 | 0.32 | 7414771 |
| 1729873800 | 0.3325 | -0.0115 | -3.34 | 0.338 | 0.34 | 0.325 | 13139951 |
| 1729787400 | 0.3439999 | -0.001 | -0.29 | 0.35 | 0.35 | 0.34 | 7647206 |
| 1729701000 | 0.3449999 | 0.0099999 | 2.99 | 0.3469999 | 0.3469999 | 0.3449999 | 7877665 |
| 1729614600 | 0.335 | 0.0095 | 2.92 | 0.327 | 0.34 | 0.325 | 12919359 |
| 1729528200 | 0.3255 | -0.022 | -6.33 | 0.335 | 0.336 | 0.32 | 20158953 |
| 1729269000 | 0.3474999 | 0.0049999 | 1.46 | 0.335 | 0.3474999 | 0.335 | 9223240 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
