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 | 0.23 | 9.54356846473 | 2.41 | 2.9365 | 2.37 | 234401 | 2.7525976 | CS |
| 4 | 0.38 | 16.814159292 | 2.26 | 2.9365 | 1.86 | 189907 | 2.36294817 | CS |
| 12 | 1.25 | 89.928057554 | 1.39 | 2.9365 | 1.36 | 790922 | 2.17318966 | CS |
| 26 | 0.19 | 7.75510204082 | 2.45 | 2.9365 | 1.36 | 376201 | 2.15140717 | CS |
| 52 | -1.34 | -33.6683417085 | 3.98 | 4.03 | 1.36 | 214920 | 2.25700285 | CS |
| 156 | -3.56 | -57.4193548387 | 6.2 | 12.6 | 1.13 | 420770 | 7.81787271 | CS |
| 260 | -4.37 | -62.3395149786 | 7.01 | 26.42 | 1.12 | 574913 | 7.71569128 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 2.64 | -0.18 | -6.38 | 2.8 | 2.8201 | 2.612 | 76747 |
| 1726612500 | 2.82 | 0.05 | 1.81 | 2.835 | 2.84 | 2.77 | 80529 |
| 1726526100 | 2.77 | -0.05 | -1.77 | 2.77 | 2.9 | 2.745 | 329387 |
| 1726266900 | 2.82 | 0.19 | 7.22 | 2.7 | 2.9365 | 2.64 | 325135 |
| 1726180500 | 2.63 | 0.24 | 10.04 | 2.43 | 2.7 | 2.4 | 236534 |
| 1726094100 | 2.39 | -0.05 | -2.05 | 2.46 | 2.47 | 2.305 | 89395 |
| 1726007700 | 2.44 | 0.18 | 7.96 | 2.29 | 2.47 | 2.24 | 159639 |
| 1725921300 | 2.2599999 | 0.21 | 10.24 | 2.15 | 2.44 | 2.15 | 472365 |
| 1725662100 | 2.05 | -0.08 | -3.76 | 2.14 | 2.14 | 2.0099999 | 57174 |
| 1725575700 | 2.13 | 0.13 | 6.50 | 2.02 | 2.1444 | 2.0101 | 139527 |
| 1725489300 | 2 | -0.01 | -0.50 | 1.99 | 2.04 | 1.9538 | 70694 |
| 1725402900 | 2.0099999 | 0.01 | 0.50 | 2.052 | 2.15 | 1.99 | 102412 |
| 1725057300 | 2 | -0.03 | -1.48 | 2.04 | 2.1 | 1.9501 | 64952 |
| 1724970900 | 2.0299999 | 0.06 | 3.05 | 1.96 | 2.0376 | 1.86 | 118018 |
| 1724884500 | 1.97 | -0.04 | -1.99 | 2.0299999 | 2.0299999 | 1.93 | 78970 |
| 1724798100 | 2.0099999 | -0.06 | -2.90 | 2.05 | 2.09 | 1.98 | 111549 |
| 1724711700 | 2.07 | -0.04 | -1.90 | 2.1 | 2.17 | 1.96 | 299074 |
| 1724452500 | 2.11 | -0.3 | -12.45 | 2.48 | 2.48 | 2.05 | 346181 |
| 1724366100 | 2.41 | 0.12 | 5.24 | 2.2599999 | 2.49 | 2.2599999 | 272331 |
| 1724279700 | 2.29 | 0.19 | 9.05 | 2.21 | 2.56 | 2.15 | 636446 |
| 1724193300 | 2.1 | -0.04 | -1.87 | 1.92 | 2.29 | 1.92 | 398707 |
| 1724106900 | 2.14 | -0.11 | -4.89 | 2.31 | 2.4 | 1.89 | 1729105 |
| 1723847700 | 2.25 | 0.63 | 38.89 | 2.1295 | 2.5099 | 2.07 | 30901989 |
| 1723761300 | 1.62 | 0.14 | 9.46 | 1.54 | 1.6399999 | 1.5397 | 4110269 |
| 1723674900 | 1.48 | 0 | 0.00 | 1.5 | 1.57 | 1.48 | 30193 |
| 1723588500 | 1.48 | 0.01 | 1.02 | 1.4702 | 1.54 | 1.4701 | 22573 |
| 1723502100 | 1.465 | 0.03 | 1.74 | 1.41 | 1.4899 | 1.41 | 9998 |
| 1723242900 | 1.44 | 0.01 | 0.70 | 1.46 | 1.46 | 1.44 | 1393 |
| 1723156500 | 1.43 | -0.04 | -2.72 | 1.48 | 1.48 | 1.4201 | 5159 |
| 1723070100 | 1.47 | 0.1 | 7.30 | 1.3799999 | 1.54 | 1.3799999 | 57420 |
| 1722983700 | 1.37 | -0.04 | -2.84 | 1.41 | 1.415 | 1.37 | 17856 |
| 1722897300 | 1.41 | -0.04 | -2.76 | 1.425 | 1.43 | 1.36 | 25790 |
| 1722638100 | 1.45 | 0 | 0.00 | 1.46 | 1.4765 | 1.44 | 61852 |
| 1722551700 | 1.45 | -0.2 | -12.12 | 1.6399999 | 1.6399999 | 1.45 | 48384 |
| 1722465300 | 1.65 | 0.11 | 7.14 | 1.54 | 1.65 | 1.53 | 16388 |
| 1722378900 | 1.54 | -0.19 | -10.98 | 1.73 | 1.73 | 1.51 | 80267 |
| 1722292500 | 1.73 | -0.05 | -2.81 | 1.74 | 1.78 | 1.68 | 46675 |
| 1722033300 | 1.78 | -0.03 | -1.66 | 1.84 | 1.88 | 1.74 | 60517 |
| 1721946900 | 1.81 | 0.13 | 7.74 | 1.695 | 1.83 | 1.695 | 45907 |
| 1721860500 | 1.68 | -0.03 | -1.75 | 1.72 | 1.75 | 1.68 | 45247 |
| 1721774100 | 1.71 | -0.04 | -2.34 | 1.72 | 1.79 | 1.67 | 56243 |
| 1721687700 | 1.751 | 0.06 | 3.61 | 1.75 | 1.82 | 1.71 | 87971 |
| 1721428500 | 1.69 | -0.1 | -5.76 | 1.82 | 1.82 | 1.65 | 62037 |
| 1721342100 | 1.7933 | -0.06 | -3.33 | 1.9 | 1.9 | 1.78 | 55778 |
| 1721255700 | 1.855 | 0.02 | 1.37 | 1.81 | 1.9 | 1.76 | 127778 |
| 1721169300 | 1.83 | 0.22 | 13.66 | 1.66 | 1.85 | 1.62 | 93599 |
| 1721082900 | 1.61 | -0.14 | -8.03 | 1.76 | 1.8077 | 1.55 | 115437 |
| 1720823700 | 1.7506 | -0.23 | -11.59 | 2 | 2 | 1.7 | 143183 |
| 1720737300 | 1.98 | 0.25 | 14.45 | 1.8482 | 2.24 | 1.82 | 330654 |
| 1720650900 | 1.73 | 0.31 | 21.83 | 1.5 | 1.9 | 1.46 | 316845 |
| 1720564500 | 1.42 | -0.01 | -0.70 | 1.41 | 1.4337 | 1.4 | 2732 |
| 1720478100 | 1.43 | 0.01 | 1.06 | 1.44 | 1.45 | 1.42 | 4737 |
| 1720218900 | 1.415 | -0.02 | -1.05 | 1.41 | 1.4599 | 1.41 | 9720 |
| 1720040640 | 1.43 | 0.03 | 2.51 | 1.4 | 1.43 | 1.4 | 8192 |
| 1719959700 | 1.395 | 0.01 | 0.36 | 1.4 | 1.4 | 1.3899999 | 792 |
| 1719873300 | 1.3899999 | -0.01 | -0.71 | 1.3899999 | 1.42 | 1.3899999 | 11038 |
| 1719614100 | 1.4 | -0.02 | -1.41 | 1.42 | 1.42 | 1.4 | 4321 |
| 1719527700 | 1.42 | 0.03 | 2.16 | 1.3899999 | 1.42 | 1.3899999 | 4472 |
| 1719441300 | 1.3899999 | -0.02 | -1.42 | 1.3899999 | 1.42 | 1.3899999 | 8891 |
| 1719354900 | 1.41 | 0.02 | 1.44 | 1.3799999 | 1.42 | 1.3799999 | 18684 |
| 1719268500 | 1.3899999 | -0.08 | -5.44 | 1.43 | 1.44 | 1.3899999 | 10376 |
| 1719009300 | 1.47 | 0.02 | 1.38 | 1.45 | 1.49 | 1.45 | 3610 |
| 1718922900 | 1.45 | -0.05 | -3.35 | 1.5 | 1.5182 | 1.44 | 16671 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
