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 | -0.04 | -1.72413793103 | 2.32 | 2.36 | 2.1418 | 1991339 | 2.24369077 | CS |
| 4 | -0.7 | -23.4899328859 | 2.98 | 3 | 2.1418 | 2479590 | 2.5519124 | CS |
| 12 | -0.848 | -27.1099744246 | 3.128 | 3.3353 | 2.1418 | 2460692 | 2.77306966 | CS |
| 26 | -1.31 | -36.4902506964 | 3.59 | 3.7 | 2.1418 | 2820727 | 3.00475772 | CS |
| 52 | -2.1 | -47.9452054795 | 4.38 | 5.1099 | 2.1418 | 2643785 | 3.46035131 | CS |
| 156 | -15.815 | -87.3998342083 | 18.095 | 19.66 | 2.1418 | 3333485 | 7.78374406 | CS |
| 260 | -1.77 | -43.7037037037 | 4.05 | 42.28 | 2.1418 | 3526388 | 12.25605779 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959700 | 2.17 | -0.06 | -2.69 | 2.21 | 2.24 | 2.1418 | 2186444 |
| 1719873300 | 2.23 | -0.06 | -2.62 | 2.27 | 2.305 | 2.21 | 1553343 |
| 1719614100 | 2.29 | 0 | 0.00 | 2.29 | 2.29 | 2.29 | 0 |
| 1719527700 | 2.29 | 0.01 | 0.44 | 2.29 | 2.31 | 2.25 | 1631987 |
| 1719441300 | 2.2799999 | -0.03 | -1.30 | 2.32 | 2.36 | 2.25 | 2596127 |
| 1719354900 | 2.31 | -0.14 | -5.71 | 2.49 | 2.49 | 2.2799999 | 4718394 |
| 1719268500 | 2.45 | -0.13 | -5.04 | 2.52 | 2.56 | 2.44 | 2812120 |
| 1719009300 | 2.58 | -0.09 | -3.37 | 2.67 | 2.72 | 2.5099999 | 5766567 |
| 1718922900 | 2.67 | -0.07 | -2.55 | 2.7 | 2.71 | 2.64 | 2037122 |
| 1718750100 | 2.74 | 0.19 | 7.45 | 2.62 | 2.82 | 2.61 | 5225258 |
| 1718663700 | 2.55 | -0.03 | -1.16 | 2.59 | 2.6 | 2.5099999 | 1733961 |
| 1718404500 | 2.58 | -0.13 | -4.80 | 2.68 | 2.7 | 2.58 | 1615892 |
| 1718318100 | 2.71 | -0.05 | -1.81 | 2.79 | 2.83 | 2.7 | 1344846 |
| 1718231700 | 2.7599999 | -0.02 | -0.72 | 2.84 | 2.935 | 2.755 | 2559033 |
| 1718145300 | 2.7799999 | -0.01 | -0.36 | 2.75 | 2.8 | 2.715 | 1101430 |
| 1718058900 | 2.79 | 0.07 | 2.57 | 2.69 | 2.815 | 2.66 | 1241517 |
| 1717799700 | 2.72 | -0.07 | -2.51 | 2.74 | 2.7799999 | 2.68 | 1951676 |
| 1717713300 | 2.79 | -0.08 | -2.79 | 2.87 | 2.87 | 2.7799999 | 2356055 |
| 1717626900 | 2.87 | -0.05 | -1.71 | 2.98 | 3 | 2.81 | 2961322 |
| 1717540500 | 2.92 | -0.13 | -4.26 | 3.02 | 3.02 | 2.9 | 1974298 |
| 1717454100 | 3.05 | -0.04 | -1.29 | 3.12 | 3.1549999 | 2.99 | 2174945 |
| 1717194900 | 3.09 | -0.06 | -1.90 | 3.18 | 3.225 | 3.04 | 1826889 |
| 1717108500 | 3.15 | 0.12 | 3.96 | 3.04 | 3.16 | 3.025 | 1684275 |
| 1717022100 | 3.0299999 | -0.1 | -3.19 | 3.08 | 3.11 | 2.99 | 1536240 |
| 1716935700 | 3.13 | 0.04 | 1.29 | 3.19 | 3.2 | 3.075 | 1799204 |
| 1716590100 | 3.09 | 0.09 | 3.00 | 2.99 | 3.12 | 2.99 | 1213815 |
| 1716503700 | 3 | -0.11 | -3.54 | 3.14 | 3.14 | 2.975 | 1880735 |
| 1716417300 | 3.11 | 0.12 | 4.01 | 2.98 | 3.21 | 2.95 | 3463089 |
| 1716330900 | 2.99 | -0.09 | -2.92 | 3.0099999 | 3.075 | 2.99 | 1085336 |
| 1716244500 | 3.08 | 0.01 | 0.33 | 3.02 | 3.09 | 3 | 1145765 |
| 1715985300 | 3.07 | -0.07 | -2.23 | 3.15 | 3.16 | 3.06 | 4722971 |
| 1715898900 | 3.14 | 0.01 | 0.32 | 3.1 | 3.175 | 3.09 | 1313394 |
| 1715812500 | 3.13 | -0.07 | -2.19 | 3.27 | 3.2799999 | 3.11 | 2205812 |
| 1715726100 | 3.2 | 0.19 | 6.31 | 3.22 | 3.3353 | 3.16 | 4594295 |
| 1715639700 | 3.0099999 | 0.18 | 6.36 | 2.84 | 3.05 | 2.84 | 2379853 |
| 1715380500 | 2.83 | -0.24 | -7.82 | 3.09 | 3.18 | 2.83 | 3188814 |
| 1715294100 | 3.07 | 0.19 | 6.60 | 2.87 | 3.13 | 2.87 | 4428066 |
| 1715207700 | 2.88 | 0.04 | 1.41 | 2.79 | 2.92 | 2.73 | 2987725 |
| 1715121300 | 2.84 | 0.01 | 0.35 | 2.73 | 2.9401 | 2.73 | 4603009 |
| 1715034900 | 2.83 | 0.02 | 0.71 | 2.86 | 2.91 | 2.825 | 2059602 |
| 1714775700 | 2.81 | 0.08 | 2.93 | 2.7799999 | 2.88 | 2.775 | 2600268 |
| 1714689300 | 2.73 | 0.07 | 2.63 | 2.7 | 2.74 | 2.61 | 2548444 |
| 1714602900 | 2.66 | 0.03 | 1.14 | 2.64 | 2.7799999 | 2.59 | 2915888 |
| 1714516500 | 2.63 | -0.06 | -2.23 | 2.66 | 2.69 | 2.61 | 1854474 |
| 1714430100 | 2.69 | 0.09 | 3.46 | 2.59 | 2.74 | 2.59 | 3551440 |
| 1714170900 | 2.6 | 0.13 | 5.26 | 2.5 | 2.6 | 2.4796999 | 2283549 |
| 1714084500 | 2.47 | -0.07 | -2.76 | 2.5099999 | 2.5099999 | 2.42 | 2727274 |
| 1713998100 | 2.54 | -0.07 | -2.68 | 2.61 | 2.625 | 2.5099999 | 2122699 |
| 1713911700 | 2.61 | 0.03 | 1.16 | 2.61 | 2.705 | 2.56 | 2426871 |
| 1713825300 | 2.58 | -0.05 | -1.90 | 2.67 | 2.67 | 2.5299999 | 3408349 |
| 1713566100 | 2.63 | -0.06 | -2.23 | 2.66 | 2.695 | 2.6 | 2733011 |
| 1713479700 | 2.69 | -0.04 | -1.47 | 2.74 | 2.7799999 | 2.67 | 1501632 |
| 1713393300 | 2.73 | 0.01 | 0.37 | 2.74 | 2.7599999 | 2.67 | 2105287 |
| 1713306900 | 2.72 | -0.07 | -2.51 | 2.7799999 | 2.8 | 2.71 | 3139635 |
| 1713220500 | 2.79 | -0.15 | -5.10 | 2.94 | 2.965 | 2.7599999 | 2590052 |
| 1712961300 | 2.94 | -0.14 | -4.55 | 3.0299999 | 3.1 | 2.94 | 1883352 |
| 1712874900 | 3.08 | -0.07 | -2.22 | 3.16 | 3.205 | 3.04 | 1421738 |
| 1712788500 | 3.15 | -0.11 | -3.37 | 3.11 | 3.18 | 3.07 | 2326345 |
| 1712702100 | 3.2599999 | 0.12 | 3.82 | 3.18 | 3.38 | 3.175 | 4458628 |
| 1712615700 | 3.14 | -0.01 | -0.32 | 3.17 | 3.2281 | 3.09 | 1757488 |
| 1712356500 | 3.15 | -0.04 | -1.25 | 3.17 | 3.225 | 3.1 | 1980881 |
| 1712270100 | 3.19 | -0.05 | -1.54 | 3.27 | 3.365 | 3.15 | 4105510 |
| 1712183700 | 3.24 | 0.11 | 3.51 | 3.13 | 3.24 | 3.07 | 2818734 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
