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 | 0.125 | 6.5963060686 | 1.895 | 2.15 | 1.895 | 10915 | 2.05033586 | CS |
| 4 | 0.02 | 1 | 2 | 2.15 | 1.75 | 11995 | 1.99513738 | CS |
| 12 | -0.02 | -0.980392156863 | 2.04 | 2.77 | 1.59 | 13825 | 2.06861888 | CS |
| 26 | 0.5 | 32.8947368421 | 1.52 | 2.77 | 1.15 | 14111 | 1.78258712 | CS |
| 52 | 0.04 | 2.0202020202 | 1.98 | 2.77 | 1.1 | 22724 | 1.60094552 | CS |
| 156 | -3.69 | -64.6234676007 | 5.71 | 6.5 | 1.1 | 20982 | 2.9630801 | CS |
| 260 | -8.72 | -81.1918063315 | 10.74 | 10.99 | 1.1 | 19688 | 4.58329394 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722289200 | 2.02 | 0.03 | 1.51 | 2.04 | 2.04 | 2.02 | 4190 |
| 1722030000 | 1.99 | 0.09 | 4.74 | 1.9 | 2.1 | 1.9 | 22242 |
| 1721943600 | 1.9 | -0.06 | -3.06 | 1.96 | 1.96 | 1.9 | 4821 |
| 1721857200 | 1.96 | -0.17 | -7.98 | 1.94 | 1.97 | 1.94 | 636 |
| 1721770800 | 2.13 | 0.17 | 8.67 | 1.97 | 2.15 | 1.97 | 26778 |
| 1721684400 | 1.96 | 0 | 0.00 | 1.895 | 1.96 | 1.895 | 100 |
| 1721425200 | 1.96 | -0.04 | -2.00 | 2 | 2.04 | 1.94 | 3082 |
| 1721338800 | 2 | 0.12 | 6.38 | 1.88 | 2.0299999 | 1.75 | 13305 |
| 1721252400 | 1.88 | -0.12 | -6.00 | 1.92 | 1.92 | 1.88 | 2050 |
| 1721166000 | 2 | 0.05 | 2.56 | 1.93 | 2.05 | 1.89 | 20153 |
| 1721079600 | 1.95 | 0.06 | 3.17 | 1.86 | 2.0299999 | 1.75 | 16430 |
| 1720820400 | 1.89 | 0 | 0.00 | 1.89 | 1.89 | 1.89 | 3906 |
| 1720734000 | 1.89 | 0.02 | 1.07 | 1.87 | 1.9 | 1.83 | 4660 |
| 1720647600 | 1.87 | -0.05 | -2.60 | 1.91 | 1.98 | 1.87 | 7904 |
| 1720561200 | 1.92 | 0 | 0.00 | 1.94 | 1.96 | 1.87 | 9680 |
| 1720474800 | 1.92 | -0.13 | -6.34 | 2.06 | 2.1 | 1.91 | 18100 |
| 1720215600 | 2.05 | 0.12 | 6.22 | 1.81 | 2.05 | 1.75 | 56891 |
| 1720129200 | 1.93 | 0.01 | 0.52 | 1.85 | 1.93 | 1.85 | 2500 |
| 1720042800 | 1.92 | -0.01 | -0.52 | 1.82 | 1.92 | 1.82 | 11562 |
| 1719956400 | 1.93 | -0.07 | -3.50 | 2 | 2 | 1.9 | 3100 |
| 1719610800 | 2 | 0 | 0.00 | 1.68 | 2.1 | 1.68 | 22207 |
| 1719524400 | 2 | -0.11 | -5.21 | 2.06 | 2.06 | 1.89 | 14764 |
| 1719438000 | 2.11 | -0.13 | -5.80 | 2.21 | 2.21 | 2.07 | 49351 |
| 1719351600 | 2.24 | -0.15 | -6.28 | 2.4 | 2.43 | 2.21 | 42170 |
| 1719265200 | 2.39 | 0.09 | 3.91 | 2.34 | 2.5 | 2.34 | 19304 |
| 1719006000 | 2.3 | -0.05 | -2.13 | 2.38 | 2.54 | 2.3 | 12115 |
| 1718919600 | 2.35 | -0.13 | -5.24 | 2.49 | 2.59 | 2.35 | 4761 |
| 1718833200 | 2.48 | 0.07 | 2.90 | 2.44 | 2.52 | 2.29 | 8162 |
| 1718746800 | 2.41 | 0.46 | 23.59 | 2.17 | 2.5 | 2.17 | 43958 |
| 1718660400 | 1.95 | -0.33 | -14.47 | 2.41 | 2.41 | 1.95 | 4500 |
| 1718401200 | 2.2799999 | -0.06 | -2.56 | 2.33 | 2.38 | 2.16 | 1452 |
| 1718314800 | 2.34 | 0.01 | 0.43 | 2.31 | 2.44 | 2.2599999 | 8411 |
| 1718228400 | 2.33 | 0.07 | 3.10 | 2.31 | 2.33 | 2.31 | 3400 |
| 1718142000 | 2.2599999 | 0.05 | 2.26 | 2.2599999 | 2.2599999 | 2.22 | 808 |
| 1718055600 | 2.21 | -0.19 | -7.92 | 2.39 | 2.39 | 2.21 | 3278 |
| 1717796400 | 2.4 | 0.04 | 1.69 | 2.34 | 2.42 | 2.34 | 2873 |
| 1717710000 | 2.36 | 0.02 | 0.85 | 2.37 | 2.47 | 2.33 | 7082 |
| 1717623600 | 2.34 | -0.12 | -4.88 | 2.5 | 2.5 | 2.29 | 21558 |
| 1717537200 | 2.46 | 0.04 | 1.65 | 2.45 | 2.5 | 2.38 | 4119 |
| 1717450800 | 2.42 | 0.05 | 2.11 | 2.38 | 2.42 | 2.35 | 3805 |
| 1717191600 | 2.37 | -0.13 | -5.20 | 2.5 | 2.77 | 2.35 | 33828 |
| 1717105200 | 2.5 | 0.6 | 31.58 | 1.95 | 2.59 | 1.94 | 35110 |
| 1717018800 | 1.9 | 0.08 | 4.40 | 1.84 | 2.24 | 1.83 | 12717 |
| 1716932400 | 1.82 | -0.19 | -9.45 | 2.02 | 2.06 | 1.82 | 4137 |
| 1716846000 | 2.0099999 | -0.1 | -4.74 | 1.93 | 2.05 | 1.92 | 5098 |
| 1716586800 | 2.11 | 0.15 | 7.65 | 1.98 | 2.11 | 1.98 | 816 |
| 1716500400 | 1.96 | -0.05 | -2.49 | 1.94 | 1.97 | 1.94 | 1600 |
| 1716414000 | 2.0099999 | 0 | 0.00 | 1.94 | 2.04 | 1.94 | 1285 |
| 1716327600 | 2.0099999 | -0.02 | -0.99 | 2.04 | 2.05 | 1.93 | 11900 |
| 1715982000 | 2.0299999 | 0.03 | 1.50 | 1.97 | 2.08 | 1.97 | 9000 |
| 1715895600 | 2 | 0.07 | 3.63 | 1.94 | 2.05 | 1.92 | 6434 |
| 1715809200 | 1.93 | 0.23 | 13.53 | 1.68 | 2 | 1.68 | 33525 |
| 1715722800 | 1.7 | 0.08 | 4.94 | 1.73 | 1.86 | 1.7 | 7300 |
| 1715636400 | 1.62 | -0.13 | -7.43 | 1.78 | 1.79 | 1.59 | 4501 |
| 1715377200 | 1.75 | 0.03 | 1.74 | 1.73 | 1.91 | 1.69 | 12680 |
| 1715290800 | 1.72 | 0.04 | 2.38 | 1.825 | 1.825 | 1.68 | 25500 |
| 1715204400 | 1.68 | -0.08 | -4.55 | 1.89 | 1.89 | 1.68 | 68516 |
| 1715118000 | 1.76 | -0.15 | -7.85 | 1.96 | 1.97 | 1.76 | 12353 |
| 1715031600 | 1.91 | -0.05 | -2.55 | 2.04 | 2.05 | 1.91 | 9555 |
| 1714772400 | 1.96 | 0.03 | 1.55 | 1.92 | 2.12 | 1.9 | 17475 |
| 1714686000 | 1.93 | -0.07 | -3.50 | 1.9 | 2.0299999 | 1.9 | 4200 |
| 1714599600 | 2 | 0.15 | 8.11 | 2.06 | 2.06 | 2 | 4600 |
| 1714513200 | 1.85 | -0.11 | -5.61 | 2.09 | 2.09 | 1.85 | 3717 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
