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 | 0.015 | 0.607287449393 | 2.47 | 2.61 | 2.31 | 44220332 | 2.45960353 | CS |
| 4 | -0.105 | -4.05405405405 | 2.59 | 3.34 | 2.21 | 43638549 | 2.66515013 | CS |
| 12 | -0.075 | -2.9296875 | 2.56 | 4.9 | 2.21 | 39353061 | 2.88687996 | CS |
| 26 | -0.955 | -27.761627907 | 3.44 | 5.14 | 2.21 | 37481528 | 3.24446669 | CS |
| 52 | -9.015 | -78.3913043478 | 11.5 | 13.17 | 2.21 | 34543902 | 4.28572324 | CS |
| 156 | -24.1523 | -90.6709764128 | 26.6373 | 46.5 | 2.21 | 25414518 | 13.26968079 | CS |
| 260 | 0.205 | 8.99122807018 | 2.28 | 75.49 | 1.85 | 24617082 | 17.71627335 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 2.33 | -0.1 | -4.12 | 2.4101 | 2.47 | 2.31 | 41883932 |
| 1721860500 | 2.43 | -0.06 | -2.41 | 2.48 | 2.57 | 2.41 | 39044301 |
| 1721774100 | 2.49 | -0.01 | -0.40 | 2.49 | 2.5299999 | 2.45 | 33013976 |
| 1721687700 | 2.5 | -0.02 | -0.60 | 2.61 | 2.61 | 2.43 | 35772617 |
| 1721428500 | 2.515 | -0.41 | -13.87 | 2.47 | 2.58 | 2.41 | 87886077 |
| 1721342100 | 2.92 | -0.14 | -4.42 | 3.1 | 3.225 | 2.91 | 36484726 |
| 1721255700 | 3.055 | -0.29 | -8.53 | 3.2001 | 3.335 | 3 | 42408248 |
| 1721169300 | 3.34 | 0.13 | 4.05 | 3.21 | 3.34 | 3.08 | 50672228 |
| 1721082900 | 3.21 | 0.14 | 4.56 | 2.975 | 3.23 | 2.83 | 60414244 |
| 1720823700 | 3.07 | 0.14 | 4.78 | 3.05 | 3.14 | 2.97 | 46214553 |
| 1720737300 | 2.93 | 0.24 | 8.92 | 2.8 | 2.95 | 2.7599999 | 43188848 |
| 1720650900 | 2.69 | 0.12 | 4.67 | 2.6 | 2.72 | 2.55 | 30309751 |
| 1720564500 | 2.57 | -0.07 | -2.65 | 2.65 | 2.67 | 2.5099999 | 24252248 |
| 1720478100 | 2.64 | 0.05 | 1.93 | 2.63 | 2.71 | 2.55 | 25726013 |
| 1720218900 | 2.59 | 0.12 | 4.86 | 2.47 | 2.62 | 2.43 | 29348054 |
| 1720040640 | 2.47 | 0.2 | 8.81 | 2.3 | 2.5299999 | 2.2925 | 41364705 |
| 1719959700 | 2.27 | -0.01 | -0.44 | 2.31 | 2.35 | 2.21 | 29315352 |
| 1719873300 | 2.2799999 | -0.18 | -7.32 | 2.35 | 2.4 | 2.2599999 | 30310067 |
| 1719614100 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 0 |
| 1719527700 | 2.46 | 0.01 | 0.41 | 2.48 | 2.5099999 | 2.41 | 27257753 |
| 1719441300 | 2.45 | 0.09 | 3.81 | 2.37 | 2.46 | 2.35 | 21098110 |
| 1719354900 | 2.36 | -0.09 | -3.67 | 2.5 | 2.5299999 | 2.35 | 33893420 |
| 1719268500 | 2.45 | 0.04 | 1.66 | 2.43 | 2.47 | 2.33 | 25981286 |
| 1719009300 | 2.41 | -0.13 | -4.93 | 2.55 | 2.56 | 2.4 | 44522820 |
| 1718922900 | 2.535 | -0.11 | -3.98 | 2.65 | 2.66 | 2.52 | 24656600 |
| 1718750100 | 2.64 | -0.08 | -2.94 | 2.71 | 2.72 | 2.62 | 22215202 |
| 1718663700 | 2.72 | 0.02 | 0.74 | 2.71 | 2.75 | 2.63 | 18777393 |
| 1718404500 | 2.7 | -0.14 | -4.93 | 2.82 | 2.84 | 2.69 | 20800155 |
| 1718318100 | 2.84 | -0.08 | -2.74 | 2.96 | 2.96 | 2.7799999 | 22089119 |
| 1718231700 | 2.92 | 0 | 0.00 | 3.05 | 3.17 | 2.88 | 35188047 |
| 1718145300 | 2.92 | -0.05 | -1.68 | 2.95 | 2.985 | 2.85 | 18502626 |
| 1718058900 | 2.97 | 0.07 | 2.41 | 2.86 | 3.0399 | 2.85 | 22189357 |
| 1717799700 | 2.9 | -0.1 | -3.33 | 2.92 | 3.09 | 2.86 | 33118340 |
| 1717713300 | 3 | -0.01 | -0.33 | 2.95 | 3.06 | 2.91 | 24785998 |
| 1717626900 | 3.0099999 | -0.21 | -6.52 | 3.2599999 | 3.265 | 2.91 | 59181274 |
| 1717540500 | 3.22 | -0.23 | -6.67 | 3.36 | 3.37 | 3.2141 | 26343288 |
| 1717454100 | 3.45 | 0.12 | 3.60 | 3.465 | 3.55 | 3.41 | 33561009 |
| 1717194900 | 3.33 | 0.03 | 0.91 | 3.31 | 3.38 | 3.2 | 35155023 |
| 1717108500 | 3.3 | 0.1 | 3.12 | 3.2599999 | 3.32 | 3.115 | 30775352 |
| 1717022100 | 3.2 | -0.04 | -1.23 | 3.17 | 3.27 | 3.11 | 24763054 |
| 1716935700 | 3.24 | -0.01 | -0.31 | 3.41 | 3.48 | 3.23 | 30684758 |
| 1716590100 | 3.25 | 0.18 | 5.69 | 3.13 | 3.31 | 3.08 | 18470931 |
| 1716503700 | 3.075 | -0.34 | -9.82 | 3.4 | 3.4 | 3.06 | 28293423 |
| 1716417300 | 3.41 | 0.33 | 10.71 | 3.09 | 3.44 | 3.0503 | 61423856 |
| 1716330900 | 3.08 | -0.12 | -3.75 | 3.11 | 3.14 | 3.06 | 20875746 |
| 1716244500 | 3.2 | -0.05 | -1.54 | 3.22 | 3.2599999 | 3.08 | 24374133 |
| 1715985300 | 3.25 | -0.18 | -5.25 | 3.32 | 3.38 | 3.195 | 34872086 |
| 1715898900 | 3.43 | 0.02 | 0.59 | 3.38 | 3.49 | 3.24 | 32541260 |
| 1715812500 | 3.41 | -0.03 | -0.87 | 3.73 | 3.75 | 3.18 | 76901357 |
| 1715726100 | 3.44 | 0.55 | 19.03 | 4.89 | 4.9 | 3.42 | 202918110 |
| 1715639700 | 2.89 | 0.33 | 12.89 | 2.62 | 2.96 | 2.58 | 50919646 |
| 1715380500 | 2.56 | -0.21 | -7.58 | 2.72 | 2.83 | 2.49 | 32882501 |
| 1715294100 | 2.77 | 0.25 | 9.92 | 2.4 | 2.81 | 2.36 | 63705681 |
| 1715207700 | 2.52 | -0.12 | -4.55 | 2.58 | 2.605 | 2.455 | 35676252 |
| 1715121300 | 2.64 | -0.07 | -2.58 | 2.69 | 2.77 | 2.6 | 26761083 |
| 1715034900 | 2.71 | -0.03 | -1.09 | 2.8 | 2.9 | 2.67 | 29197094 |
| 1714775700 | 2.74 | 0.29 | 11.84 | 2.56 | 2.7799999 | 2.56 | 44725690 |
| 1714689300 | 2.45 | 0.15 | 6.52 | 2.41 | 2.52 | 2.3 | 35873484 |
| 1714602900 | 2.3 | -0.01 | -0.43 | 2.31 | 2.5397 | 2.2799999 | 42998081 |
| 1714516500 | 2.31 | -0.09 | -3.75 | 2.36 | 2.37 | 2.2799999 | 29951197 |
| 1714430100 | 2.4 | -0.01 | -0.41 | 2.5099999 | 2.605 | 2.3849999 | 28049671 |
| 1714170900 | 2.41 | 0.03 | 1.26 | 2.41 | 2.44 | 2.38 | 16596038 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
