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 | 0.35 | 13.8888888889 | 2.52 | 3.03 | 2.37 | 2902 | 2.73184675 | CS |
| 4 | 0.78 | 37.3205741627 | 2.09 | 3.03 | 1.76 | 4437 | 2.26111679 | CS |
| 12 | -0.5 | -14.8367952522 | 3.37 | 3.51 | 1.6801 | 6004 | 2.51161899 | CS |
| 26 | -2.38 | -45.3333333333 | 5.25 | 5.25 | 1.6801 | 6964 | 3.29259593 | CS |
| 52 | -22.15953669 | -88.5335472424 | 25.02953669 | 29.0403788 | 1.6801 | 40102 | 6.19027636 | CS |
| 156 | -6.94538927 | -70.7602019538 | 9.81538927 | 60.86835167 | 1.6801 | 27957 | 12.43585551 | CS |
| 260 | -3.34033617 | -53.7867206953 | 6.21033617 | 60.86835167 | 1.6801 | 19987 | 12.11761992 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 2.87 | 0 | 0.00 | 2.87 | 2.87 | 2.85 | 2619 |
| 1721946600 | 2.87 | 0.02 | 0.70 | 2.88 | 3.0299999 | 2.85 | 3483 |
| 1721860200 | 2.85 | 0.35 | 14.00 | 2.37 | 2.96 | 2.37 | 2376 |
| 1721773800 | 2.5 | -0.25 | -9.09 | 2.7799999 | 2.7799999 | 2.44 | 3372 |
| 1721687400 | 2.75 | 0.25 | 10.00 | 2.54 | 2.7799999 | 2.5 | 4977 |
| 1721428200 | 2.5 | 0 | 0.00 | 2.52 | 2.52 | 2.5 | 304 |
| 1721341800 | 2.5 | -0.05 | -1.96 | 2.5 | 2.5 | 2.2401 | 751 |
| 1721255400 | 2.55 | 0.05 | 2.00 | 2.45 | 2.55 | 2.43 | 2215 |
| 1721169000 | 2.5 | 0.11 | 4.60 | 2.41 | 2.55 | 2.35 | 6578 |
| 1721082600 | 2.39 | 0.2 | 9.13 | 2.23 | 2.5 | 2.0099999 | 5321 |
| 1720823400 | 2.19 | 0.2 | 10.05 | 2 | 2.49 | 2 | 4661 |
| 1720737000 | 1.99 | 0.14 | 7.57 | 1.9 | 2.13 | 1.9 | 7050 |
| 1720650600 | 1.85 | -0.25 | -11.90 | 2.05 | 2.05 | 1.81 | 9277 |
| 1720564200 | 2.1 | -0.04 | -1.87 | 2.16 | 2.16 | 2.1 | 3806 |
| 1720477800 | 2.14 | -0.17 | -7.36 | 2.31 | 2.31 | 1.96 | 4463 |
| 1720218600 | 2.31 | 0.46 | 24.86 | 1.88 | 2.351 | 1.84 | 8132 |
| 1720040640 | 1.85 | -0.26 | -12.32 | 1.99 | 1.99 | 1.85 | 382 |
| 1719959400 | 2.11 | -0.04 | -1.86 | 2.11 | 2.23 | 1.76 | 10518 |
| 1719873000 | 2.15 | 0.23 | 11.98 | 1.94 | 2.15 | 1.88 | 3970 |
| 1719613800 | 1.92 | -0.03 | -1.54 | 2.09 | 2.29 | 1.76 | 2659 |
| 1719527400 | 1.95 | 0.09 | 4.56 | 1.93 | 2.33 | 1.9 | 11379 |
| 1719441000 | 1.865 | -0.13 | -6.52 | 1.99 | 1.99 | 1.865 | 1017 |
| 1719354600 | 1.995 | -0.07 | -3.16 | 2.0099999 | 2.0099999 | 1.72 | 1182 |
| 1719268200 | 2.06 | 0.06 | 3.00 | 1.95 | 2.2 | 1.6801 | 14209 |
| 1719009000 | 2 | 0.1 | 5.26 | 1.9 | 2 | 1.79 | 4494 |
| 1718922600 | 1.9 | -0.12 | -5.94 | 1.96 | 2.02 | 1.8 | 4810 |
| 1718749800 | 2.02 | -0.15 | -6.91 | 2.13 | 2.175 | 2 | 4896 |
| 1718663400 | 2.17 | -0.14 | -5.86 | 2.36 | 2.36 | 2.15 | 10542 |
| 1718404200 | 2.305 | -0.05 | -1.92 | 2.33 | 2.34 | 2.23 | 1688 |
| 1718317800 | 2.3501 | -0.07 | -2.89 | 2.36 | 2.49 | 2.3501 | 3990 |
| 1718231400 | 2.42 | 0 | 0.00 | 2.75 | 2.75 | 2.42 | 1350 |
| 1718145000 | 2.4199 | 0.11 | 4.76 | 2.31 | 2.44 | 2.31 | 1454 |
| 1718058600 | 2.31 | -0.32 | -12.00 | 2.6 | 2.6 | 2.141 | 8044 |
| 1717799400 | 2.625 | -0.08 | -2.96 | 2.75 | 2.75 | 2.4361 | 1057 |
| 1717713000 | 2.705 | 0.07 | 2.66 | 2.7 | 2.9 | 2.6 | 1927 |
| 1717626600 | 2.6349999 | 0.07 | 2.93 | 2.58 | 2.72 | 2.46 | 10345 |
| 1717540200 | 2.56 | -0.04 | -1.54 | 2.71 | 2.71 | 2.56 | 1084 |
| 1717453800 | 2.6 | 0.03 | 1.17 | 2.58 | 2.83 | 2.4 | 6890 |
| 1717194600 | 2.57 | 0.22 | 9.36 | 2.34 | 2.7 | 2.34 | 19149 |
| 1717108200 | 2.35 | -0.12 | -5.05 | 2.47 | 2.47 | 2.3 | 2529 |
| 1717021800 | 2.4749 | -0.01 | -0.21 | 2.39 | 2.4749 | 2.33 | 1218 |
| 1716935400 | 2.48 | -0.03 | -1.20 | 2.5099999 | 2.52 | 2.48 | 5720 |
| 1716589800 | 2.5099999 | 0.02 | 0.80 | 2.44 | 2.5299999 | 2.27 | 3504 |
| 1716503400 | 2.49 | -0.05 | -1.97 | 2.69 | 2.69 | 2.38 | 4684 |
| 1716417000 | 2.5400999 | 0 | 0.00 | 2.55 | 2.79 | 2.5400999 | 3378 |
| 1716330600 | 2.54 | -0.13 | -4.87 | 2.68 | 2.68 | 2.54 | 2044 |
| 1716244200 | 2.67 | -0.08 | -2.91 | 2.84 | 2.88 | 2.55 | 11508 |
| 1715985000 | 2.75 | 0.03 | 1.10 | 2.8 | 2.95 | 2.75 | 1753 |
| 1715898600 | 2.72 | -0.41 | -13.10 | 3.51 | 3.51 | 2.6098 | 52478 |
| 1715812200 | 3.13 | 0.13 | 4.33 | 3.13 | 3.13 | 2.96 | 2286 |
| 1715725800 | 3 | -0.07 | -2.28 | 3.23 | 3.29 | 3 | 19781 |
| 1715639400 | 3.07 | 0.23 | 8.10 | 2.99 | 3.24 | 2.815 | 13022 |
| 1715380200 | 2.84 | -0.02 | -0.70 | 2.7599999 | 3.005 | 2.7599999 | 1417 |
| 1715293800 | 2.86 | -0.11 | -3.70 | 2.85 | 3.0099999 | 2.83 | 3594 |
| 1715207400 | 2.97 | -0.27 | -8.45 | 3.16 | 3.2498999 | 2.97 | 3269 |
| 1715121000 | 3.244 | 0.14 | 4.65 | 3.07 | 3.35 | 2.77 | 12531 |
| 1715034600 | 3.1 | -0.11 | -3.43 | 3.18 | 3.19 | 2.92 | 1318 |
| 1714775400 | 3.21 | -0.01 | -0.31 | 3.37 | 3.37 | 3.06 | 2380 |
| 1714689000 | 3.2199 | 0.35 | 12.19 | 2.99 | 3.2599999 | 2.62 | 13538 |
| 1714602600 | 2.87 | 0.06 | 2.14 | 2.61 | 2.9422 | 2.61 | 3765 |
| 1714516200 | 2.81 | -0.12 | -4.10 | 2.84 | 2.94 | 2.75 | 1768 |
| 1714429800 | 2.93 | 0.02 | 0.69 | 2.9 | 3.1499 | 2.7484 | 20900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
