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 | 0.16 | 8.24742268041 | 1.94 | 2.1 | 1.9 | 25776 | 1.98229355 | CS |
| 4 | 0.3 | 16.6666666667 | 1.8 | 2.1 | 1.76 | 24602 | 1.91859096 | CS |
| 12 | 0.03 | 1.44927536232 | 2.07 | 2.66 | 1.72 | 34661 | 2.0541188 | CS |
| 26 | 0.29 | 16.0220994475 | 1.81 | 2.66 | 1.72 | 27865 | 2.04620756 | CS |
| 52 | -0.74 | -26.0563380282 | 2.84 | 2.96 | 1.36 | 24063 | 2.05254573 | CS |
| 156 | -2.01 | -48.9051094891 | 4.11 | 4.5 | 1.36 | 29288 | 2.80118952 | CS |
| 260 | -1.14 | -35.1851851852 | 3.24 | 5.65 | 0.86 | 47577 | 2.94967 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946600 | 2.0099999 | 0.02 | 1.01 | 1.99 | 2.02 | 1.99 | 13889 |
| 1721860200 | 1.99 | 0.02 | 1.02 | 1.9707 | 2.0099 | 1.97 | 30330 |
| 1721773800 | 1.97 | -0.02 | -1.01 | 1.99 | 2 | 1.95 | 39925 |
| 1721687400 | 1.99 | 0.02 | 1.02 | 1.95 | 2 | 1.94 | 19919 |
| 1721428200 | 1.97 | 0.07 | 3.68 | 1.94 | 1.97 | 1.9 | 23945 |
| 1721341800 | 1.9 | -0.14 | -6.86 | 2.04 | 2.0405 | 1.9 | 19350 |
| 1721255400 | 2.04 | 0.08 | 4.08 | 1.98 | 2.04 | 1.98 | 18211 |
| 1721169000 | 1.96 | 0.05 | 2.62 | 1.93 | 2.05 | 1.93 | 5033 |
| 1721082600 | 1.91 | -0.11 | -5.45 | 2.02 | 2.05 | 1.91 | 34886 |
| 1720823400 | 2.02 | 0.07 | 3.32 | 2.0099999 | 2.06 | 1.96 | 29215 |
| 1720737000 | 1.955 | 0.12 | 6.25 | 1.87 | 1.96 | 1.84 | 41696 |
| 1720650600 | 1.84 | 0.06 | 3.37 | 1.77 | 1.8799 | 1.77 | 12052 |
| 1720564200 | 1.78 | -0.03 | -1.66 | 1.81 | 1.85 | 1.78 | 11682 |
| 1720477800 | 1.81 | -0.08 | -4.23 | 1.87 | 1.89 | 1.81 | 9464 |
| 1720218600 | 1.89 | 0.04 | 2.16 | 1.86 | 1.98 | 1.82 | 25279 |
| 1720040640 | 1.85 | 0.03 | 1.65 | 1.84 | 1.96 | 1.83 | 46486 |
| 1719959400 | 1.82 | 0.04 | 2.25 | 1.78 | 1.8625 | 1.78 | 34223 |
| 1719873000 | 1.78 | 0.03 | 1.71 | 1.8 | 1.82 | 1.76 | 26042 |
| 1719613800 | 1.75 | -0.07 | -3.85 | 1.81 | 1.82 | 1.75 | 36915 |
| 1719527400 | 1.82 | 0.05 | 2.82 | 1.78 | 1.85 | 1.77 | 24636 |
| 1719441000 | 1.77 | -0.07 | -3.80 | 1.77 | 1.855 | 1.76 | 14152 |
| 1719354600 | 1.84 | 0.08 | 4.55 | 1.78 | 1.86 | 1.75 | 6273 |
| 1719268200 | 1.76 | 0.03 | 1.73 | 1.72 | 1.8051 | 1.72 | 27910 |
| 1719009000 | 1.73 | 0 | 0.00 | 1.76 | 1.7899 | 1.73 | 28513 |
| 1718922600 | 1.73 | -0.05 | -2.81 | 1.76 | 1.8447 | 1.73 | 48602 |
| 1718749800 | 1.78 | -0.05 | -2.73 | 1.91 | 1.9499 | 1.76 | 19357 |
| 1718663400 | 1.83 | -0.14 | -7.11 | 1.86 | 1.939 | 1.83 | 88575 |
| 1718404200 | 1.97 | -0.05 | -2.48 | 2.04 | 2.045 | 1.96 | 23110 |
| 1718317800 | 2.02 | -0.09 | -4.27 | 2.13 | 2.13 | 2 | 50728 |
| 1718231400 | 2.11 | 0.04 | 1.93 | 2.1 | 2.18 | 2.06 | 15858 |
| 1718145000 | 2.07 | -0.01 | -0.48 | 2.1 | 2.12 | 2.07 | 19675 |
| 1718058600 | 2.08 | 0 | 0.00 | 2.1 | 2.14 | 2.08 | 10841 |
| 1717799400 | 2.08 | -0.11 | -5.02 | 2.14 | 2.24 | 2.08 | 18466 |
| 1717713000 | 2.19 | -0.01 | -0.45 | 2.16 | 2.25 | 2.08 | 41987 |
| 1717626600 | 2.2 | 0.04 | 1.85 | 2.19 | 2.66 | 1.9 | 632956 |
| 1717540200 | 2.16 | -0.02 | -0.92 | 2.16 | 2.2 | 2.15 | 21811 |
| 1717453800 | 2.18 | 0.03 | 1.40 | 2.19 | 2.22 | 2.15 | 10998 |
| 1717194600 | 2.15 | -0.07 | -3.15 | 2.22 | 2.23 | 2.12 | 27491 |
| 1717108200 | 2.22 | -0.01 | -0.45 | 2.23 | 2.25 | 2.22 | 10339 |
| 1717021800 | 2.23 | 0.07 | 3.24 | 2.23 | 2.2599999 | 2.173 | 55302 |
| 1716935400 | 2.16 | 0.01 | 0.47 | 2.19 | 2.2 | 2.15 | 27552 |
| 1716589800 | 2.15 | -0.03 | -1.38 | 2.18 | 2.18 | 2.15 | 14247 |
| 1716503400 | 2.18 | 0.03 | 1.40 | 2.15 | 2.18 | 2.15 | 11046 |
| 1716417000 | 2.15 | 0.05 | 2.38 | 2.1 | 2.2 | 2.09 | 28562 |
| 1716330600 | 2.1 | -0.01 | -0.47 | 2.11 | 2.1354 | 2.1 | 10924 |
| 1716244200 | 2.11 | -0.04 | -1.86 | 2.14 | 2.1497 | 2.09 | 7442 |
| 1715985000 | 2.15 | -0.04 | -1.83 | 2.19 | 2.22 | 2.15 | 14043 |
| 1715898600 | 2.19 | 0.14 | 6.83 | 2.0099999 | 2.19 | 2 | 14158 |
| 1715812200 | 2.05 | -0.04 | -1.91 | 2.14 | 2.25 | 2.04 | 9917 |
| 1715725800 | 2.09 | -0.03 | -1.42 | 2.12 | 2.162 | 2.06 | 15179 |
| 1715639400 | 2.12 | 0.05 | 2.42 | 2.1 | 2.15 | 2.05 | 24577 |
| 1715380200 | 2.07 | -0.05 | -2.36 | 2.0299999 | 2.1183 | 2.0299999 | 17984 |
| 1715293800 | 2.12 | 0.11 | 5.47 | 2.04 | 2.12 | 2.0099999 | 32575 |
| 1715207400 | 2.0099999 | -0.01 | -0.50 | 2 | 2.06 | 2 | 27496 |
| 1715121000 | 2.02 | -0.04 | -1.94 | 2.04 | 2.11 | 1.96 | 21794 |
| 1715034600 | 2.06 | -0.06 | -2.60 | 2.16 | 2.16 | 2.0033 | 22076 |
| 1714775400 | 2.115 | 0.02 | 0.71 | 2.07 | 2.115 | 2.07 | 513 |
| 1714689000 | 2.1 | 0.03 | 1.45 | 2.09 | 2.14 | 2.06 | 7133 |
| 1714602600 | 2.07 | -0.06 | -2.82 | 2.12 | 2.14 | 2.06 | 7694 |
| 1714516200 | 2.13 | -0.03 | -1.39 | 2.17 | 2.2 | 2.13 | 1327 |
| 1714429800 | 2.16 | -0.03 | -1.37 | 2.12 | 2.22 | 2.1101 | 9249 |
| 1714170600 | 2.19 | -0.05 | -2.23 | 2.32 | 2.32 | 2.16 | 14272 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
