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 | 0.980392156863 | 2.04 | 2.09 | 2.02 | 10017 | 2.03841406 | CS |
| 4 | -0.03 | -1.43540669856 | 2.09 | 2.12 | 2 | 12876 | 2.04247825 | CS |
| 12 | 0.08 | 4.0404040404 | 1.98 | 2.28 | 1.84 | 18819 | 2.01702335 | CS |
| 26 | 0.97 | 88.9908256881 | 1.09 | 2.28 | 1.08 | 28291 | 1.7330094 | CS |
| 52 | 1.13 | 121.505376344 | 0.93 | 2.28 | 0.81 | 21633 | 1.61323937 | CS |
| 156 | 1.59 | 338.29787234 | 0.47 | 2.28 | 0.43 | 16379 | 1.1884603 | CS |
| 260 | 1.72 | 505.882352941 | 0.34 | 2.28 | 0.26 | 19463 | 0.84790458 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770800 | 2.06 | 0.04 | 1.98 | 2.04 | 2.06 | 2.0299999 | 4950 |
| 1721684400 | 2.02 | -0.03 | -1.46 | 2.09 | 2.09 | 2.02 | 8979 |
| 1721425200 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1721338800 | 2.05 | 0.01 | 0.49 | 2.06 | 2.07 | 2.05 | 5600 |
| 1721252400 | 2.04 | 0 | 0.00 | 2.04 | 2.07 | 2.0299999 | 9884 |
| 1721166000 | 2.04 | 0.01 | 0.49 | 2.04 | 2.07 | 2.0299999 | 21206 |
| 1721079600 | 2.0299999 | 0 | 0.00 | 2.06 | 2.06 | 2.02 | 7307 |
| 1720820400 | 2.0299999 | -0.04 | -1.93 | 2.06 | 2.06 | 2.02 | 21488 |
| 1720734000 | 2.07 | 0.06 | 2.99 | 2.0299999 | 2.07 | 2.0299999 | 13620 |
| 1720647600 | 2.0099999 | 0 | 0.00 | 2.02 | 2.02 | 2.0099999 | 1006 |
| 1720561200 | 2.0099999 | -0.01 | -0.50 | 2.02 | 2.05 | 2.0099999 | 4705 |
| 1720474800 | 2.02 | -0.04 | -1.94 | 2.05 | 2.05 | 2.0099999 | 16400 |
| 1720215600 | 2.06 | 0.01 | 0.49 | 2.06 | 2.1 | 2.0099999 | 38602 |
| 1720129200 | 2.05 | -0.03 | -1.44 | 2.06 | 2.06 | 2.05 | 3900 |
| 1720042800 | 2.08 | 0.06 | 2.97 | 2.04 | 2.08 | 2.04 | 1800 |
| 1719956400 | 2.02 | -0.01 | -0.49 | 2.02 | 2.04 | 2 | 19280 |
| 1719610800 | 2.0299999 | -0.05 | -2.40 | 2.0099999 | 2.0299999 | 2.0099999 | 9114 |
| 1719524400 | 2.08 | 0.03 | 1.46 | 2.1 | 2.1 | 2.04 | 18585 |
| 1719438000 | 2.05 | 0.03 | 1.49 | 2.09 | 2.09 | 2.05 | 22998 |
| 1719351600 | 2.02 | -0.06 | -2.88 | 2.09 | 2.12 | 2.02 | 15763 |
| 1719265200 | 2.08 | 0.01 | 0.48 | 2.08 | 2.1 | 2.07 | 8200 |
| 1719006000 | 2.07 | -0.03 | -1.43 | 2.14 | 2.14 | 2.07 | 9587 |
| 1718919600 | 2.1 | -0.02 | -0.94 | 2.12 | 2.15 | 2.1 | 13130 |
| 1718833200 | 2.12 | -0.03 | -1.40 | 2.19 | 2.19 | 2.12 | 4600 |
| 1718746800 | 2.15 | -0.05 | -2.27 | 2.2 | 2.2 | 2.1 | 22404 |
| 1718660400 | 2.2 | 0.27 | 13.99 | 1.99 | 2.2799999 | 1.99 | 147820 |
| 1718401200 | 1.93 | -0.03 | -1.53 | 1.96 | 1.96 | 1.93 | 6100 |
| 1718314800 | 1.96 | 0.02 | 1.03 | 1.94 | 1.98 | 1.94 | 8276 |
| 1718228400 | 1.94 | -0.01 | -0.51 | 1.95 | 1.95 | 1.92 | 21920 |
| 1718142000 | 1.95 | -0.03 | -1.52 | 1.96 | 1.98 | 1.93 | 7480 |
| 1718055600 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 1800 |
| 1717796400 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 1250 |
| 1717710000 | 1.98 | 0.01 | 0.51 | 1.95 | 1.98 | 1.95 | 8200 |
| 1717623600 | 1.97 | 0.01 | 0.51 | 1.95 | 1.97 | 1.95 | 7110 |
| 1717537200 | 1.96 | 0.03 | 1.55 | 1.93 | 1.97 | 1.93 | 16691 |
| 1717450800 | 1.93 | -0.1 | -4.93 | 2 | 2 | 1.93 | 8155 |
| 1717191600 | 2.0299999 | 0 | 0.00 | 2.04 | 2.04 | 2.02 | 5197 |
| 1717105200 | 2.0299999 | 0.02 | 1.00 | 2 | 2.06 | 1.97 | 19250 |
| 1717018800 | 2.0099999 | 0.01 | 0.50 | 1.95 | 2.0099999 | 1.95 | 46731 |
| 1716932400 | 2 | 0.1 | 5.26 | 1.88 | 2.02 | 1.84 | 57205 |
| 1716846000 | 1.9 | 0.01 | 0.53 | 1.87 | 1.9 | 1.87 | 2490 |
| 1716586800 | 1.89 | -0.01 | -0.53 | 1.87 | 1.92 | 1.87 | 2900 |
| 1716500400 | 1.9 | -0.05 | -2.56 | 1.94 | 1.94 | 1.89 | 33434 |
| 1716414000 | 1.95 | -0.03 | -1.52 | 1.99 | 2 | 1.9 | 30711 |
| 1716327600 | 1.98 | 0 | 0.00 | 1.99 | 2 | 1.96 | 26671 |
| 1715982000 | 1.98 | -0.01 | -0.50 | 1.97 | 1.99 | 1.97 | 11500 |
| 1715895600 | 1.99 | 0.03 | 1.53 | 1.97 | 1.99 | 1.97 | 3360 |
| 1715809200 | 1.96 | -0.02 | -1.01 | 1.98 | 1.98 | 1.96 | 9300 |
| 1715722800 | 1.98 | -0.02 | -1.00 | 1.99 | 2 | 1.98 | 34737 |
| 1715636400 | 2 | 0.03 | 1.52 | 2 | 2 | 1.96 | 19506 |
| 1715377200 | 1.97 | -0.01 | -0.51 | 1.96 | 1.99 | 1.96 | 20303 |
| 1715290800 | 1.98 | 0.07 | 3.66 | 1.93 | 1.98 | 1.92 | 27860 |
| 1715204400 | 1.91 | -0.03 | -1.55 | 1.92 | 1.93 | 1.91 | 13850 |
| 1715118000 | 1.94 | 0.04 | 2.11 | 1.94 | 1.95 | 1.94 | 28301 |
| 1715031600 | 1.9 | -0.04 | -2.06 | 1.94 | 1.95 | 1.86 | 21231 |
| 1714772400 | 1.94 | 0.06 | 3.19 | 1.9 | 1.94 | 1.85 | 31469 |
| 1714686000 | 1.88 | 0 | 0.00 | 1.92 | 1.92 | 1.88 | 34600 |
| 1714599600 | 1.88 | -0.06 | -3.09 | 1.94 | 1.94 | 1.88 | 16809 |
| 1714513200 | 1.94 | -0.01 | -0.51 | 1.98 | 1.98 | 1.85 | 56714 |
| 1714426800 | 1.95 | -0.02 | -1.02 | 1.99 | 1.99 | 1.94 | 23015 |
| 1714167600 | 1.97 | -0.03 | -1.50 | 1.99 | 1.99 | 1.97 | 21384 |
| 1714081200 | 2 | -0.08 | -3.85 | 2.0299999 | 2.05 | 1.99 | 14107 |
| 1713994800 | 2.08 | 0.07 | 3.48 | 2.0299999 | 2.08 | 1.99 | 39100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
