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 | -0.005 | -0.224215246637 | 2.23 | 2.3 | 2.18 | 12267 | 2.23038462 | CS |
| 4 | -0.105 | -4.50643776824 | 2.33 | 2.5299 | 2.15 | 9946 | 2.29063262 | CS |
| 12 | -0.055 | -2.41228070175 | 2.28 | 2.5299 | 2.15 | 9365 | 2.29292752 | CS |
| 26 | -0.155 | -6.51260504202 | 2.38 | 3.1999 | 2.15 | 15861 | 2.5996987 | CS |
| 52 | -0.405 | -15.3992395437 | 2.63 | 3.1999 | 2.06 | 14935 | 2.52091242 | CS |
| 156 | -0.255 | -10.2822580645 | 2.48 | 6.38 | 1.89 | 119715 | 3.3307482 | CS |
| 260 | 1.675 | 304.545454545 | 0.55 | 6.9899 | 0.3 | 255776 | 2.47644642 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217000 | 2.2 | -0.05 | -2.22 | 2.2 | 2.2799999 | 2.1801 | 24482 |
| 1727130600 | 2.25 | -0.05 | -2.17 | 2.22 | 2.27 | 2.21 | 6098 |
| 1726871400 | 2.3 | 0.1 | 4.55 | 2.2 | 2.3 | 2.18 | 16671 |
| 1726785000 | 2.2 | 0.02 | 0.92 | 2.22 | 2.2599999 | 2.2 | 8661 |
| 1726698600 | 2.18 | -0.02 | -0.91 | 2.23 | 2.2498999 | 2.18 | 5421 |
| 1726612200 | 2.2 | 0 | 0.00 | 2.2 | 2.25 | 2.2 | 3081 |
| 1726525800 | 2.2 | 0 | 0.00 | 2.2 | 2.2599999 | 2.2 | 1630 |
| 1726266600 | 2.2 | 0 | 0.00 | 2.2 | 2.23 | 2.2 | 422 |
| 1726180200 | 2.2 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2 | 799 |
| 1726093800 | 2.2 | -0.02 | -0.68 | 2.2 | 2.2698999 | 2.2 | 4664 |
| 1726007400 | 2.215 | 0.03 | 1.61 | 2.16 | 2.23 | 2.16 | 2326 |
| 1725921000 | 2.18 | 0.01 | 0.46 | 2.16 | 2.2094999 | 2.16 | 4426 |
| 1725661800 | 2.17 | -0.08 | -3.34 | 2.18 | 2.18 | 2.15 | 959 |
| 1725575400 | 2.245 | -0.19 | -7.61 | 2.37 | 2.42 | 2.2 | 60943 |
| 1725489000 | 2.43 | -0.04 | -1.62 | 2.42 | 2.4853 | 2.3201 | 12605 |
| 1725402600 | 2.47 | -0.05 | -1.98 | 2.48 | 2.5 | 2.46 | 2375 |
| 1725057000 | 2.52 | 0.08 | 3.07 | 2.48 | 2.5299 | 2.4152999 | 3618 |
| 1724970600 | 2.445 | -0.05 | -1.81 | 2.46 | 2.5101 | 2.39 | 16292 |
| 1724884200 | 2.49 | 0.16 | 6.87 | 2.33 | 2.49 | 2.24 | 13494 |
| 1724797800 | 2.33 | -0.02 | -0.85 | 2.36 | 2.36 | 2.3 | 715 |
| 1724711400 | 2.35 | 0.03 | 1.29 | 2.32 | 2.35 | 2.265 | 1259 |
| 1724452200 | 2.32 | 0.07 | 3.11 | 2.27 | 2.33 | 2.25 | 21633 |
| 1724365800 | 2.25 | -0.02 | -0.88 | 2.2599999 | 2.3524 | 2.15 | 16659 |
| 1724279400 | 2.27 | 0.02 | 1.11 | 2.25 | 2.27 | 2.21 | 12190 |
| 1724193000 | 2.245 | -0.04 | -1.54 | 2.21 | 2.245 | 2.19 | 7193 |
| 1724106600 | 2.2799999 | -0.09 | -3.80 | 2.3 | 2.421 | 2.21 | 38434 |
| 1723847400 | 2.37 | 0.04 | 1.72 | 2.27 | 2.4612 | 2.23 | 19984 |
| 1723761000 | 2.33 | 0.01 | 0.43 | 2.3 | 2.4512 | 2.24 | 21313 |
| 1723674600 | 2.32 | 0.03 | 1.53 | 2.27 | 2.33 | 2.23 | 2711 |
| 1723588200 | 2.285 | 0.06 | 2.47 | 2.25 | 2.295 | 2.16 | 14045 |
| 1723501800 | 2.23 | -0.08 | -3.46 | 2.2799999 | 2.31 | 2.15 | 7694 |
| 1723242600 | 2.31 | -0.16 | -6.48 | 2.3 | 2.3935 | 2.3 | 3459 |
| 1723156200 | 2.47 | 0.2 | 8.81 | 2.23 | 2.49 | 2.23 | 15567 |
| 1723069800 | 2.27 | -0.01 | -0.44 | 2.27 | 2.4712 | 2.2199 | 5788 |
| 1722983400 | 2.2799999 | 0.05 | 2.17 | 2.25 | 2.2799999 | 2.21 | 4993 |
| 1722897000 | 2.2315 | -0.02 | -0.82 | 2.22 | 2.335 | 2.22 | 27773 |
| 1722637800 | 2.25 | -0.1 | -4.26 | 2.35 | 2.365 | 2.23 | 4772 |
| 1722551400 | 2.35 | 0.04 | 1.73 | 2.33 | 2.36 | 2.2301 | 8665 |
| 1722465000 | 2.31 | -0.02 | -0.86 | 2.29 | 2.35 | 2.16 | 11193 |
| 1722378600 | 2.33 | -0.01 | -0.43 | 2.33 | 2.33 | 2.22 | 1706 |
| 1722292200 | 2.34 | 0.02 | 0.86 | 2.3 | 2.3599 | 2.3 | 6945 |
| 1722033000 | 2.32 | -0.03 | -1.28 | 2.34 | 2.355 | 2.32 | 899 |
| 1721946600 | 2.35 | 0.01 | 0.43 | 2.31 | 2.37 | 2.31 | 8037 |
| 1721860200 | 2.34 | 0.09 | 4.00 | 2.2599999 | 2.34 | 2.24 | 6392 |
| 1721773800 | 2.25 | -0.02 | -0.88 | 2.27 | 2.2799999 | 2.245 | 2494 |
| 1721687400 | 2.27 | 0.1 | 4.61 | 2.15 | 2.27 | 2.15 | 12168 |
| 1721428200 | 2.17 | -0.03 | -1.36 | 2.22 | 2.22 | 2.16 | 8251 |
| 1721341800 | 2.2 | -0.06 | -2.65 | 2.2599999 | 2.27 | 2.18 | 1662 |
| 1721255400 | 2.2599999 | 0.01 | 0.44 | 2.24 | 2.2599999 | 2.18 | 13693 |
| 1721169000 | 2.25 | 0.03 | 1.35 | 2.21 | 2.2629 | 2.21 | 2662 |
| 1721082600 | 2.22 | -0.06 | -2.63 | 2.2799999 | 2.2799999 | 2.2101 | 11580 |
| 1720823400 | 2.2799999 | 0.07 | 3.17 | 2.23 | 2.2799999 | 2.22 | 2114 |
| 1720737000 | 2.21 | -0.04 | -1.78 | 2.22 | 2.27 | 2.21 | 2694 |
| 1720650600 | 2.25 | 0.02 | 0.90 | 2.24 | 2.3 | 2.2301 | 7153 |
| 1720564200 | 2.23 | -0.14 | -5.77 | 2.2599999 | 2.37 | 2.23 | 5276 |
| 1720477800 | 2.3665 | 0.01 | 0.28 | 2.33 | 2.3665 | 2.22 | 900 |
| 1720218600 | 2.36 | -0.02 | -0.84 | 2.36 | 2.36 | 2.2601 | 8988 |
| 1720040640 | 2.38 | -0.01 | -0.42 | 2.2799999 | 2.46 | 2.2799999 | 4544 |
| 1719959400 | 2.39 | 0.08 | 3.46 | 2.2799999 | 2.41 | 2.2799999 | 4500 |
| 1719873000 | 2.31 | -0.12 | -5.13 | 2.37 | 2.37 | 2.31 | 755 |
| 1719613800 | 2.4349 | 0 | 0.00 | 2.4349 | 2.4349 | 2.4349 | 0 |
| 1719527400 | 2.4349 | 0.06 | 2.74 | 2.44 | 2.44 | 2.35 | 1262 |
| 1719441000 | 2.37 | -0.09 | -3.66 | 2.43 | 2.43 | 2.34 | 2534 |
| 1719354600 | 2.46 | -0.06 | -2.38 | 2.48 | 2.48 | 2.33 | 13805 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
