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 | 0.51 | 26.9841269841 | 1.89 | 2.5575 | 1.71 | 21611 | 2.15701772 | CS |
| 4 | 0.47 | 24.3523316062 | 1.93 | 2.5575 | 1.65 | 13810 | 2.01911982 | CS |
| 12 | 1.315 | 121.198156682 | 1.085 | 2.5575 | 0.6119 | 19421 | 1.54121757 | CS |
| 26 | 2.07 | 627.272727273 | 0.33 | 2.5575 | 0.261 | 24530 | 1.03005914 | CS |
| 52 | 2.148 | 852.380952381 | 0.252 | 2.5575 | 0.103 | 42207 | 0.60307683 | CS |
| 156 | -6.3 | -72.4137931034 | 8.7 | 9.5 | 0.103 | 29084 | 0.68459457 | CS |
| 260 | 2.3099 | 2563.70699223 | 0.0901 | 11 | 0.014625 | 143612 | 0.11612458 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 2.4 | 0.01 | 0.42 | 2.36 | 2.4 | 2 | 5539 |
| 1721942400 | 2.39 | 0.03 | 1.27 | 2.5 | 2.5 | 2.07 | 19477 |
| 1721856480 | 2.36 | 0.61 | 34.86 | 1.745 | 2.5575 | 1.745 | 48878 |
| 1721770140 | 1.75 | 0.04 | 2.34 | 1.9 | 1.9 | 1.71 | 21836 |
| 1721683740 | 1.71 | -0.2 | -10.47 | 1.9125 | 1.9125 | 1.71 | 11352 |
| 1721424180 | 1.91 | 0.02 | 1.06 | 1.89 | 1.95 | 1.78 | 12070 |
| 1721337960 | 1.89 | 0.09 | 5.00 | 1.82 | 1.89 | 1.8 | 16782 |
| 1721251320 | 1.8 | -0.05 | -2.70 | 1.8175 | 1.84 | 1.68 | 11315 |
| 1721164920 | 1.85 | 0 | 0.00 | 1.83 | 1.879 | 1.83 | 5333 |
| 1721078940 | 1.85 | 0.05 | 2.78 | 1.877 | 1.92 | 1.65 | 7795 |
| 1720819200 | 1.8 | -0.1 | -5.26 | 1.93 | 1.95 | 1.65 | 18256 |
| 1720733280 | 1.9 | -0.06 | -3.06 | 1.94 | 2 | 1.9 | 8539 |
| 1720646880 | 1.96 | 0.03 | 1.55 | 1.93 | 2.02 | 1.65 | 8893 |
| 1720560540 | 1.93 | -0.02 | -1.03 | 1.7 | 2.025 | 1.7 | 11614 |
| 1720473600 | 1.95 | -0.04 | -2.01 | 1.98 | 1.98 | 1.94 | 510 |
| 1720214640 | 1.99 | -0.07 | -3.40 | 2.06 | 2.1 | 1.985 | 12319 |
| 1720041000 | 2.06 | 0.1 | 5.10 | 1.97 | 2.1 | 1.97 | 19524 |
| 1719955740 | 1.96 | 0.09 | 4.81 | 1.9 | 1.99 | 1.9 | 5645 |
| 1719868980 | 1.87 | -0.13 | -6.50 | 1.8 | 1.95 | 1.65 | 7651 |
| 1719610020 | 2 | 0.08 | 4.17 | 1.93 | 2 | 1.81 | 20159 |
| 1719523200 | 1.92 | 0.04 | 2.13 | 1.935 | 1.97 | 1.9 | 6434 |
| 1719437040 | 1.88 | 0.05 | 3.01 | 1.82 | 1.92 | 1.82 | 6791 |
| 1719350880 | 1.825 | -0.1 | -5.19 | 1.8 | 1.895 | 1.48 | 11606 |
| 1719264540 | 1.925 | -0.03 | -1.28 | 1.95 | 1.95 | 1.87 | 22906 |
| 1719005220 | 1.95 | 0.06 | 3.17 | 1.8752 | 1.95 | 1.8752 | 27315 |
| 1718918640 | 1.89 | -0.05 | -2.58 | 1.8975 | 1.93 | 1.835 | 19626 |
| 1718746140 | 1.94 | -0.01 | -0.51 | 1.92 | 1.95 | 1.75 | 23323 |
| 1718659680 | 1.95 | 0.1 | 5.41 | 1.862 | 1.95 | 1.82 | 24400 |
| 1718400300 | 1.85 | 0.13 | 7.56 | 1.71 | 1.8525 | 1.7 | 23447 |
| 1718314140 | 1.72 | 0.02 | 1.03 | 1.695 | 1.75 | 1.59 | 5869 |
| 1718227380 | 1.7025 | 0.05 | 3.18 | 1.6 | 1.84 | 1.58 | 6469 |
| 1718141340 | 1.65 | -0.04 | -2.37 | 1.55 | 1.77 | 1.47 | 7830 |
| 1718054880 | 1.69 | 0.05 | 3.05 | 1.604 | 1.86 | 1.59 | 10555 |
| 1717795800 | 1.6399999 | 0.34 | 26.15 | 1.25 | 1.69 | 1.01 | 16186 |
| 1717709400 | 1.3 | -0.34 | -20.49 | 1.6299999 | 1.6299999 | 0.8 | 31598 |
| 1717622460 | 1.635 | -0.13 | -7.16 | 1.76 | 1.77 | 1.5 | 9655 |
| 1717536360 | 1.761 | -0.01 | -0.62 | 1.731 | 1.77 | 1.7 | 6111 |
| 1717450140 | 1.772 | 0.17 | 10.28 | 1.57 | 1.78 | 1.57 | 75695 |
| 1717190940 | 1.6068 | 0.13 | 8.94 | 1.5 | 1.68 | 1.46 | 48069 |
| 1717104540 | 1.475 | 0.09 | 6.12 | 1.3899999 | 1.5 | 1.34 | 50402 |
| 1717018020 | 1.3899999 | 0.02 | 1.46 | 1.37 | 1.3899999 | 1.29 | 14882 |
| 1716931740 | 1.37 | 0.06 | 4.58 | 1.31 | 1.3775 | 1.3 | 20151 |
| 1716585840 | 1.31 | 0.15 | 12.93 | 1.115 | 1.4 | 1.115 | 51794 |
| 1716499740 | 1.16 | -0.02 | -1.69 | 1.1399999 | 1.2 | 0.77 | 26693 |
| 1716412800 | 1.18 | -0.03 | -2.48 | 1.18 | 1.18 | 1.15 | 752 |
| 1716326940 | 1.21 | 0.12 | 11.01 | 1.075 | 1.21 | 1.06 | 33803 |
| 1716240180 | 1.09 | 0.06 | 5.31 | 1.09 | 1.1 | 1.05 | 12871 |
| 1715981340 | 1.035 | 0.04 | 4.00 | 1.088 | 1.088 | 0.96 | 24825 |
| 1715894940 | 0.9952 | 0.0452 | 4.76 | 0.9 | 1.051 | 0.9 | 11564 |
| 1715808000 | 0.95 | -0.032 | -3.26 | 0.9 | 0.97 | 0.805 | 16655 |
| 1715722140 | 0.982 | -0.018 | -1.80 | 0.85 | 1 | 0.655 | 12015 |
| 1715635200 | 1 | 0.055 | 5.82 | 0.95 | 1 | 0.95 | 297 |
| 1715376000 | 0.945 | 0.0557 | 6.26 | 0.89 | 0.98 | 0.88 | 25100 |
| 1715289720 | 0.8893 | 0.12974 | 17.08 | 0.71 | 0.8893 | 0.71 | 5231 |
| 1715203200 | 0.75956 | -0.07974 | -9.50 | 0.765 | 0.765 | 0.75956 | 261 |
| 1715117340 | 0.8393 | -0.0607 | -6.74 | 0.88 | 1.051 | 0.6119 | 131651 |
| 1715030940 | 0.9 | -0.1 | -10.00 | 1.025 | 1.025 | 0.7602 | 12556 |
| 1714771740 | 1 | -0.07 | -6.54 | 1.085 | 1.085 | 0.95 | 9231 |
| 1714685340 | 1.07 | 0.04 | 3.88 | 1.25 | 1.25 | 0.7 | 53515 |
| 1714598400 | 1.03 | 0.03 | 3.00 | 1.04 | 1.09 | 0.95 | 30895 |
| 1714512600 | 1 | 0.18005 | 21.96 | 0.81 | 1 | 0.81 | 9342 |
| 1714425720 | 0.81995 | -5.0E-5 | -0.01 | 0.777 | 0.85 | 0.777 | 12916 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
