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 | -0.1892 | -8.22608695652 | 2.3 | 2.3 | 2.05 | 141087 | 2.16078671 | CS |
| 4 | -0.2092 | -9.01724137931 | 2.32 | 2.54 | 2.05 | 116355 | 2.30963049 | CS |
| 12 | 0.1408 | 7.14720812183 | 1.97 | 2.8 | 1.89 | 184903 | 2.25675429 | CS |
| 26 | 0.1108 | 5.54 | 2 | 2.8 | 1.73 | 117624 | 2.19931635 | CS |
| 52 | 0.1808 | 9.36787564767 | 1.93 | 2.8 | 1.652 | 124073 | 2.11797282 | CS |
| 156 | 0.3208 | 17.9217877095 | 1.79 | 4.95 | 1.37 | 197713 | 2.39927469 | CS |
| 260 | -0.3492 | -14.1951219512 | 2.46 | 4.95 | 0.5501 | 227618 | 2.17283504 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 2.13 | 0.03 | 1.43 | 2.1 | 2.16 | 2.1 | 140110 |
| 1734651300 | 2.1 | 0.02 | 0.96 | 2.09 | 2.14 | 2.05 | 176294 |
| 1734564900 | 2.08 | -0.1 | -4.37 | 2.2 | 2.2 | 2.08 | 138469 |
| 1734478500 | 2.175 | -0.04 | -1.58 | 2.17 | 2.205 | 2.14 | 105078 |
| 1734392100 | 2.21 | -0.03 | -1.34 | 2.3 | 2.305 | 2.15 | 132923 |
| 1734132900 | 2.24 | -0.08 | -3.45 | 2.31 | 2.345 | 2.2 | 178681 |
| 1734046500 | 2.32 | -0.04 | -1.69 | 2.36 | 2.37 | 2.3 | 79691 |
| 1733960100 | 2.36 | 0.04 | 1.72 | 2.33 | 2.4 | 2.3 | 48180 |
| 1733873700 | 2.32 | 0.01 | 0.43 | 2.2799999 | 2.36 | 2.25 | 97396 |
| 1733787300 | 2.31 | 0 | 0.00 | 2.36 | 2.36 | 2.2599999 | 104575 |
| 1733528100 | 2.31 | -0.06 | -2.53 | 2.36 | 2.37 | 2.27 | 98616 |
| 1733441700 | 2.37 | 0.01 | 0.42 | 2.35 | 2.41 | 2.3 | 117197 |
| 1733355300 | 2.36 | -0.11 | -4.45 | 2.48 | 2.54 | 2.31 | 138715 |
| 1733268900 | 2.47 | 0.07 | 2.92 | 2.4 | 2.48 | 2.4 | 49891 |
| 1733182500 | 2.4 | 0.01 | 0.42 | 2.36 | 2.46 | 2.31 | 117530 |
| 1732917840 | 2.39 | 0.06 | 2.58 | 2.34 | 2.4194 | 2.2605 | 91917 |
| 1732750500 | 2.33 | -0.03 | -1.27 | 2.37 | 2.4 | 2.32 | 39859 |
| 1732664100 | 2.36 | -0.09 | -3.67 | 2.45 | 2.45 | 2.3107 | 126036 |
| 1732577700 | 2.45 | 0.03 | 1.24 | 2.43 | 2.5 | 2.37 | 245406 |
| 1732318500 | 2.42 | 0.1 | 4.31 | 2.32 | 2.45 | 2.3 | 184711 |
| 1732232100 | 2.32 | 0.03 | 1.31 | 2.3 | 2.33 | 2.3 | 101607 |
| 1732145700 | 2.29 | -0.01 | -0.43 | 2.32 | 2.365 | 2.2599999 | 126293 |
| 1732059300 | 2.3 | 0.02 | 1.10 | 2.27 | 2.34 | 2.27 | 80568 |
| 1731972900 | 2.275 | 0.05 | 2.48 | 2.2599999 | 2.3596 | 2.185 | 192602 |
| 1731713700 | 2.22 | -0.1 | -4.31 | 2.34 | 2.35 | 2.185 | 153206 |
| 1731627300 | 2.32 | 0.15 | 6.91 | 2.16 | 2.38 | 2.16 | 166356 |
| 1731540900 | 2.17 | -0.46 | -17.49 | 2.45 | 2.45 | 2.14 | 625210 |
| 1731454500 | 2.63 | 0.05 | 2.14 | 2.6 | 2.8 | 2.59 | 623601 |
| 1731368100 | 2.575 | 0.14 | 5.53 | 2.48 | 2.6 | 2.4 | 539536 |
| 1731108900 | 2.44 | 0.01 | 0.41 | 2.42 | 2.52 | 2.4 | 249635 |
| 1731022500 | 2.43 | 0.09 | 3.85 | 2.34 | 2.49 | 2.315 | 490694 |
| 1730936100 | 2.34 | 0.19 | 8.84 | 2.2799999 | 2.35 | 2.23 | 556125 |
| 1730849700 | 2.15 | 0.03 | 1.42 | 2.1 | 2.19 | 2.1 | 118755 |
| 1730763300 | 2.12 | 0.09 | 4.43 | 2.05 | 2.18 | 2.04 | 206544 |
| 1730500500 | 2.0299999 | -0.04 | -1.93 | 2.09 | 2.1 | 2 | 106116 |
| 1730414100 | 2.07 | 0.01 | 0.49 | 2.07 | 2.09 | 2.0304 | 122139 |
| 1730327700 | 2.06 | -0.05 | -2.37 | 2.14 | 2.15 | 2.06 | 92519 |
| 1730241300 | 2.11 | -0.04 | -1.86 | 2.14 | 2.18 | 2.06 | 194004 |
| 1730154900 | 2.15 | 0.04 | 1.90 | 2.09 | 2.18 | 2.09 | 195951 |
| 1729895700 | 2.11 | 0 | 0.00 | 2.14 | 2.15 | 2.1 | 113523 |
| 1729809300 | 2.11 | -0.03 | -1.40 | 2.16 | 2.16 | 2.04 | 125431 |
| 1729722900 | 2.14 | -0.01 | -0.47 | 2.16 | 2.17 | 2.08 | 119126 |
| 1729636500 | 2.15 | 0.04 | 1.90 | 2.14 | 2.19 | 2.1 | 95067 |
| 1729550100 | 2.11 | -0.01 | -0.47 | 2.15 | 2.18 | 2.1067999 | 111720 |
| 1729290900 | 2.12 | -0.04 | -1.62 | 2.15 | 2.1801 | 2.035 | 169909 |
| 1729204500 | 2.1549999 | -0.01 | -0.23 | 2.15 | 2.18 | 2.13 | 100001 |
| 1729118100 | 2.16 | -0.03 | -1.37 | 2.21 | 2.21 | 2.12 | 103427 |
| 1729031700 | 2.19 | -0.01 | -0.45 | 2.19 | 2.21 | 2.1113 | 214850 |
| 1728945300 | 2.2 | -0.05 | -2.22 | 2.2599999 | 2.278 | 2.18 | 185606 |
| 1728686100 | 2.25 | 0.02 | 0.90 | 2.25 | 2.3 | 2.23 | 317535 |
| 1728599700 | 2.23 | 0.03 | 1.36 | 2.19 | 2.255 | 2.17 | 172093 |
| 1728513300 | 2.2 | 0 | 0.00 | 2.19 | 2.2306 | 2.16 | 98773 |
| 1728426900 | 2.2 | 0.04 | 1.85 | 2.16 | 2.21 | 2.15 | 66304 |
| 1728340500 | 2.16 | -0.05 | -2.26 | 2.21 | 2.21 | 2.14 | 139797 |
| 1728081300 | 2.21 | 0.21 | 10.50 | 2.25 | 2.29 | 2.14 | 666437 |
| 1727994900 | 2 | 0.01 | 0.50 | 2 | 2.0099999 | 1.93 | 906209 |
| 1727908500 | 1.99 | 0.01 | 0.51 | 2 | 2.0099 | 1.96 | 17974 |
| 1727822100 | 1.98 | 0.01 | 0.51 | 1.94 | 2 | 1.905 | 45786 |
| 1727735700 | 1.97 | 0 | 0.00 | 1.98 | 1.9927 | 1.9 | 80132 |
| 1727476500 | 1.97 | 0.01 | 0.51 | 1.97 | 2.0099999 | 1.89 | 89230 |
| 1727390100 | 1.96 | -0.06 | -2.97 | 2.0099999 | 2.0099999 | 1.9 | 117420 |
| 1727303700 | 2.02 | -0.04 | -1.94 | 2.06 | 2.06 | 2.0099999 | 28035 |
| 1727217300 | 2.06 | -0.02 | -0.96 | 2.09 | 2.09 | 2.04 | 19962 |
| 1727130900 | 2.08 | 0.03 | 1.46 | 2.05 | 2.08 | 2.045 | 22244 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
