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 | -0.02 | -0.888888888889 | 2.25 | 2.29 | 2.21 | 35078 | 2.24691757 | CS |
| 4 | 0.06 | 2.76497695853 | 2.17 | 2.29 | 2.12 | 44189 | 2.22502031 | CS |
| 12 | -0.26 | -10.4417670683 | 2.49 | 2.5 | 2.12 | 77196 | 2.27540537 | CS |
| 26 | 0.01 | 0.45045045045 | 2.22 | 2.57 | 2.03 | 84873 | 2.30373904 | CS |
| 52 | -0.39 | -14.8854961832 | 2.62 | 2.85 | 2.03 | 125649 | 2.46057698 | CS |
| 156 | 1.18 | 112.380952381 | 1.05 | 5.11 | 0.82 | 282596 | 2.91426809 | CS |
| 260 | 1.63 | 271.666666667 | 0.6 | 5.11 | 0.05 | 254656 | 2.07729754 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721425200 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 0 |
| 1721338800 | 2.24 | 0.01 | 0.45 | 2.25 | 2.2799999 | 2.23 | 25632 |
| 1721252400 | 2.23 | -0.02 | -0.89 | 2.25 | 2.2799999 | 2.23 | 52557 |
| 1721166000 | 2.25 | -0.03 | -1.32 | 2.2799999 | 2.2799999 | 2.23 | 28518 |
| 1721079600 | 2.2799999 | 0.03 | 1.33 | 2.25 | 2.29 | 2.25 | 25561 |
| 1720820400 | 2.25 | 0.02 | 0.90 | 2.25 | 2.27 | 2.25 | 43123 |
| 1720734000 | 2.23 | 0.01 | 0.45 | 2.22 | 2.2599999 | 2.22 | 85880 |
| 1720647600 | 2.22 | 0.03 | 1.37 | 2.19 | 2.23 | 2.18 | 49360 |
| 1720561200 | 2.19 | -0.05 | -2.23 | 2.23 | 2.23 | 2.18 | 41263 |
| 1720474800 | 2.24 | 0.01 | 0.45 | 2.24 | 2.2599999 | 2.19 | 65177 |
| 1720215600 | 2.23 | -0.01 | -0.45 | 2.23 | 2.24 | 2.21 | 42125 |
| 1720129200 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.23 | 64302 |
| 1720042800 | 2.24 | -0.01 | -0.44 | 2.2799999 | 2.2799999 | 2.24 | 49048 |
| 1719956400 | 2.25 | 0.03 | 1.35 | 2.25 | 2.27 | 2.22 | 24653 |
| 1719610800 | 2.22 | -0.01 | -0.45 | 2.23 | 2.2599999 | 2.2 | 26436 |
| 1719524400 | 2.23 | 0.01 | 0.45 | 2.23 | 2.24 | 2.21 | 40956 |
| 1719438000 | 2.22 | 0.01 | 0.45 | 2.22 | 2.24 | 2.21 | 15688 |
| 1719351600 | 2.21 | -0.04 | -1.78 | 2.23 | 2.24 | 2.21 | 32802 |
| 1719265200 | 2.25 | 0.13 | 6.13 | 2.15 | 2.25 | 2.15 | 59316 |
| 1719006000 | 2.12 | -0.04 | -1.85 | 2.17 | 2.17 | 2.12 | 67194 |
| 1718919600 | 2.16 | -0.03 | -1.37 | 2.18 | 2.2 | 2.16 | 37228 |
| 1718833200 | 2.19 | -0.01 | -0.45 | 2.24 | 2.24 | 2.19 | 51765 |
| 1718746800 | 2.2 | 0.06 | 2.80 | 2.17 | 2.21 | 2.16 | 71309 |
| 1718660400 | 2.14 | -0.06 | -2.73 | 2.2 | 2.2 | 2.14 | 58662 |
| 1718401200 | 2.2 | -0.03 | -1.35 | 2.23 | 2.23 | 2.18 | 32028 |
| 1718314800 | 2.23 | -0.06 | -2.62 | 2.3 | 2.3 | 2.21 | 183452 |
| 1718228400 | 2.29 | 0.04 | 1.78 | 2.29 | 2.32 | 2.2599999 | 153757 |
| 1718142000 | 2.25 | -0.01 | -0.44 | 2.27 | 2.27 | 2.21 | 56456 |
| 1718055600 | 2.2599999 | 0.09 | 4.15 | 2.22 | 2.2599999 | 2.18 | 66546 |
| 1717796400 | 2.17 | 0 | 0.00 | 2.19 | 2.19 | 2.16 | 29250 |
| 1717710000 | 2.17 | 0.04 | 1.88 | 2.13 | 2.21 | 2.13 | 113545 |
| 1717623600 | 2.13 | 0 | 0.00 | 2.15 | 2.16 | 2.12 | 78322 |
| 1717537200 | 2.13 | -0.08 | -3.62 | 2.15 | 2.19 | 2.12 | 198551 |
| 1717450800 | 2.21 | -0.1 | -4.33 | 2.3 | 2.3 | 2.18 | 217319 |
| 1717191600 | 2.31 | 0.02 | 0.87 | 2.29 | 2.33 | 2.2799999 | 46627 |
| 1717105200 | 2.29 | 0.02 | 0.88 | 2.2799999 | 2.31 | 2.2799999 | 46771 |
| 1717018800 | 2.27 | -0.07 | -2.99 | 2.34 | 2.35 | 2.27 | 92353 |
| 1716932400 | 2.34 | 0.05 | 2.18 | 2.3 | 2.34 | 2.29 | 84971 |
| 1716846000 | 2.29 | -0.01 | -0.43 | 2.31 | 2.32 | 2.2599999 | 37036 |
| 1716586800 | 2.3 | 0 | 0.00 | 2.3 | 2.33 | 2.3 | 41867 |
| 1716500400 | 2.3 | 0.02 | 0.88 | 2.3 | 2.32 | 2.29 | 158496 |
| 1716414000 | 2.2799999 | -0.04 | -1.72 | 2.27 | 2.33 | 2.27 | 92059 |
| 1716327600 | 2.32 | 0.02 | 0.87 | 2.3 | 2.33 | 2.29 | 79155 |
| 1715982000 | 2.3 | 0.01 | 0.44 | 2.3 | 2.33 | 2.29 | 53169 |
| 1715895600 | 2.29 | 0.02 | 0.88 | 2.2799999 | 2.31 | 2.25 | 88864 |
| 1715809200 | 2.27 | -0.04 | -1.73 | 2.2799999 | 2.2799999 | 2.25 | 73127 |
| 1715722800 | 2.31 | 0 | 0.00 | 2.31 | 2.32 | 2.27 | 149468 |
| 1715636400 | 2.31 | -0.04 | -1.70 | 2.36 | 2.36 | 2.31 | 94004 |
| 1715377200 | 2.35 | -0.04 | -1.67 | 2.4 | 2.4 | 2.31 | 174313 |
| 1715290800 | 2.39 | 0.01 | 0.42 | 2.37 | 2.41 | 2.37 | 108373 |
| 1715204400 | 2.38 | 0.01 | 0.42 | 2.35 | 2.39 | 2.35 | 24628 |
| 1715118000 | 2.37 | 0 | 0.00 | 2.35 | 2.39 | 2.31 | 27866 |
| 1715031600 | 2.37 | 0.02 | 0.85 | 2.35 | 2.4 | 2.35 | 59787 |
| 1714772400 | 2.35 | -0.02 | -0.84 | 2.38 | 2.38 | 2.33 | 104549 |
| 1714686000 | 2.37 | 0 | 0.00 | 2.38 | 2.41 | 2.37 | 64844 |
| 1714599600 | 2.37 | -0.06 | -2.47 | 2.41 | 2.41 | 2.36 | 274050 |
| 1714513200 | 2.43 | -0.07 | -2.80 | 2.48 | 2.49 | 2.41 | 166610 |
| 1714426800 | 2.5 | 0.01 | 0.40 | 2.49 | 2.5 | 2.45 | 69385 |
| 1714167600 | 2.49 | -0.01 | -0.40 | 2.5 | 2.5 | 2.46 | 102681 |
| 1714081200 | 2.5 | 0.02 | 0.81 | 2.49 | 2.5 | 2.45 | 103161 |
| 1713994800 | 2.48 | 0.01 | 0.40 | 2.48 | 2.5 | 2.46 | 87578 |
| 1713908400 | 2.47 | 0.05 | 2.07 | 2.4 | 2.48 | 2.38 | 65258 |
| 1713822000 | 2.42 | 0.01 | 0.41 | 2.41 | 2.43 | 2.37 | 55671 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
