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 | 0 | 0.285 | 0.285 | 0.275 | 1495813 | 0.28288821 | DE |
| 4 | -0.04 | -12.3076923077 | 0.325 | 0.325 | 0.275 | 2594108 | 0.30200226 | DE |
| 12 | -0.215 | -43 | 0.5 | 0.725 | 0.275 | 5746598 | 0.36735246 | DE |
| 26 | -0.965 | -77.2 | 1.25 | 1.25 | 0.275 | 3278453 | 0.45735056 | DE |
| 52 | -1.54 | -84.3835616438 | 1.825 | 2.1 | 0.275 | 2619694 | 0.75443338 | DE |
| 156 | -10.59 | -97.3793103448 | 10.875 | 18.25 | 0.275 | 1712690 | 3.71270205 | DE |
| 260 | -2.465 | -89.6363636364 | 2.75 | 20.25 | 0.275 | 2107615 | 5.43626682 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 1291958 |
| 1732728600 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 639638 |
| 1732642200 | 0.2849999 | 0.0049999 | 1.79 | 0.28 | 0.2849999 | 0.28 | 1575196 |
| 1732555800 | 0.28 | -0.005 | -1.75 | 0.2849999 | 0.2849999 | 0.275 | 3790614 |
| 1732296600 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 838735 |
| 1732210200 | 0.2849999 | -0.025 | -8.06 | 0.31 | 0.31 | 0.2849999 | 3110756 |
| 1732123800 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 154410 |
| 1732037400 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 599334 |
| 1731951000 | 0.31 | 0.005 | 1.64 | 0.305 | 0.31 | 0.305 | 1496427 |
| 1731691800 | 0.305 | -0.005 | -1.61 | 0.31 | 0.31 | 0.305 | 27949465 |
| 1731605400 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 736832 |
| 1731519000 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 213136 |
| 1731432600 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 339558 |
| 1731346200 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 588593 |
| 1731087000 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 3654146 |
| 1731000600 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 858338 |
| 1730914200 | 0.31 | -0.005 | -1.59 | 0.315 | 0.315 | 0.31 | 1863862 |
| 1730827800 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 1769960 |
| 1730741400 | 0.315 | -0.01 | -3.08 | 0.325 | 0.325 | 0.315 | 1619454 |
| 1730482200 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 547122 |
| 1730395800 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 486493 |
| 1730309400 | 0.325 | -0.01 | -2.99 | 0.335 | 0.335 | 0.325 | 3317875 |
| 1730223000 | 0.335 | -0.015 | -4.29 | 0.35 | 0.375 | 0.335 | 20897321 |
| 1730136600 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 995230 |
| 1729873800 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 255157 |
| 1729787400 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 1604152 |
| 1729701000 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 1269886 |
| 1729614600 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 3587570 |
| 1729528200 | 0.35 | -0.025 | -6.67 | 0.375 | 0.375 | 0.35 | 6369086 |
| 1729269000 | 0.375 | 0.075 | 25.00 | 0.325 | 0.375 | 0.325 | 36384921 |
| 1729182600 | 0.3 | -0.025 | -7.69 | 0.325 | 0.325 | 0.3 | 5998071 |
| 1729096200 | 0.325 | -0.025 | -7.14 | 0.35 | 0.35 | 0.325 | 895510 |
| 1729009800 | 0.35 | -0.05 | -12.50 | 0.415 | 0.415 | 0.325 | 11653147 |
| 1728923400 | 0.4 | 0.07 | 21.21 | 0.335 | 0.525 | 0.335 | 58231021 |
| 1728664200 | 0.33 | 0.0450001 | 15.79 | 0.2849999 | 0.33 | 0.2849999 | 39472525 |
| 1728577800 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 2187183 |
| 1728491400 | 0.2849999 | -0.04 | -12.31 | 0.325 | 0.325 | 0.2849999 | 6835854 |
| 1728405000 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 1829534 |
| 1728318600 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 2169345 |
| 1728059400 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 2085598 |
| 1727973000 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 384629 |
| 1727886600 | 0.325 | -0.005 | -1.52 | 0.325 | 0.325 | 0.325 | 561603 |
| 1727800200 | 0.33 | 0.005 | 1.54 | 0.325 | 0.33 | 0.325 | 1008952 |
| 1727713800 | 0.325 | -0.05 | -13.33 | 0.375 | 0.375 | 0.325 | 1574604 |
| 1727454600 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 2329363 |
| 1727368200 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 2270034 |
| 1727281800 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 27558722 |
| 1727195400 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 2541614 |
| 1727109000 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 4036169 |
| 1726849800 | 0.375 | -0.175 | -31.82 | 0.4 | 0.4 | 0.375 | 26804283 |
| 1726763400 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.525 | 6628362 |
| 1726677000 | 0.55 | -0.025 | -4.35 | 0.575 | 0.575 | 0.55 | 1937785 |
| 1726590600 | 0.575 | 0 | 0.00 | 0.625 | 0.625 | 0.575 | 1302192 |
| 1726504200 | 0.575 | -0.075 | -11.54 | 0.65 | 0.65 | 0.575 | 4530474 |
| 1726245000 | 0.65 | 0.15 | 30.00 | 0.5 | 0.725 | 0.5 | 7723124 |
| 1726158600 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 502797 |
| 1726072200 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 277007 |
| 1725985800 | 0.5 | -0.05 | -9.09 | 0.5 | 0.5 | 0.5 | 61949 |
| 1725899400 | 0.55 | 0.05 | 10.00 | 0.5 | 0.55 | 0.5 | 131971 |
| 1725640200 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 851655 |
| 1725553800 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.475 | 101459 |
| 1725467400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 321197 |
| 1725381000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 81872 |
| 1725294600 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 155784 |
| 1725035400 | 0.5 | -0.025 | -4.76 | 0.525 | 0.525 | 0.5 | 740540 |
| 1724949000 | 0.525 | -0.025 | -4.55 | 0.55 | 0.55 | 0.525 | 612442 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
