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 | 0.27 | 12.2171945701 | 2.21 | 2.65 | 2.16 | 1013256 | 2.36096032 | CS |
| 4 | 0.03 | 1.22448979592 | 2.45 | 2.65 | 2.1309 | 765533 | 2.3367562 | CS |
| 12 | 0.7 | 39.3258426966 | 1.78 | 2.76 | 1.74 | 692372 | 2.34340366 | CS |
| 26 | 1.36 | 121.428571429 | 1.12 | 2.76 | 0.99 | 482913 | 2.0452353 | CS |
| 52 | 1.11 | 81.0218978102 | 1.37 | 2.76 | 0.8214 | 392745 | 1.68989889 | CS |
| 156 | 1.44 | 138.461538462 | 1.04 | 3.55 | 0.8214 | 856158 | 1.7628604 | CS |
| 260 | 0.29 | 13.2420091324 | 2.19 | 7.02 | 0.7 | 798303 | 2.12228338 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596200 | 2.49 | 0.13 | 5.51 | 2.35 | 2.49 | 2.3 | 678034 |
| 1742509800 | 2.36 | 0.11 | 4.89 | 2.2599999 | 2.4 | 2.2405 | 536841 |
| 1742423400 | 2.25 | -0.1 | -4.26 | 2.33 | 2.435 | 2.25 | 687585 |
| 1742337000 | 2.35 | -0.1 | -4.08 | 2.49 | 2.5099999 | 2.22 | 1190752 |
| 1742250600 | 2.45 | 0.21 | 9.38 | 2.37 | 2.65 | 2.365 | 1954950 |
| 1741991400 | 2.24 | 0.07 | 3.23 | 2.21 | 2.24 | 2.16 | 696153 |
| 1741905000 | 2.17 | -0.07 | -3.13 | 2.2599999 | 2.27 | 2.1309 | 586915 |
| 1741818600 | 2.24 | -0.02 | -0.88 | 2.27 | 2.3 | 2.22 | 440969 |
| 1741732200 | 2.2599999 | -0.07 | -3.00 | 2.34 | 2.36 | 2.21 | 557984 |
| 1741645800 | 2.33 | -0.01 | -0.43 | 2.34 | 2.3573 | 2.295 | 2345026 |
| 1741390200 | 2.34 | -0.01 | -0.43 | 2.35 | 2.3693 | 2.32 | 467852 |
| 1741303800 | 2.35 | -0.02 | -0.84 | 2.36 | 2.37 | 2.3208 | 616665 |
| 1741217400 | 2.37 | 0.05 | 2.16 | 2.33 | 2.37 | 2.32 | 454410 |
| 1741131000 | 2.32 | 0.01 | 0.43 | 2.29 | 2.36 | 2.2799999 | 591536 |
| 1741044600 | 2.31 | -0.03 | -1.28 | 2.35 | 2.41 | 2.295 | 967501 |
| 1740785400 | 2.34 | 0.01 | 0.43 | 2.2799999 | 2.37 | 2.2 | 650042 |
| 1740699000 | 2.33 | -0.06 | -2.51 | 2.39 | 2.39 | 2.2725 | 368279 |
| 1740612600 | 2.39 | 0.01 | 0.42 | 2.38 | 2.4019 | 2.335 | 529341 |
| 1740526200 | 2.38 | 0.03 | 1.28 | 2.34 | 2.41 | 2.32 | 557629 |
| 1740439800 | 2.35 | -0.04 | -1.67 | 2.38 | 2.4 | 2.33 | 585970 |
| 1740180600 | 2.39 | -0.04 | -1.65 | 2.45 | 2.4658 | 2.36 | 524269 |
| 1740094200 | 2.43 | -0.07 | -2.80 | 2.5 | 2.515 | 2.39 | 501155 |
| 1740007800 | 2.5 | -0.02 | -0.79 | 2.52 | 2.56 | 2.45 | 465409 |
| 1739921400 | 2.52 | -0.17 | -6.32 | 2.65 | 2.65 | 2.5099999 | 978901 |
| 1739575800 | 2.69 | 0.03 | 1.13 | 2.67 | 2.69 | 2.64 | 252630 |
| 1739489400 | 2.66 | -0.01 | -0.37 | 2.69 | 2.7299 | 2.62 | 290955 |
| 1739403000 | 2.67 | 0.16 | 6.37 | 2.5 | 2.7 | 2.49 | 719481 |
| 1739316600 | 2.5099999 | -0.04 | -1.57 | 2.5 | 2.545 | 2.43 | 625215 |
| 1739230200 | 2.55 | -0.11 | -4.14 | 2.65 | 2.6781 | 2.54 | 804713 |
| 1738971000 | 2.66 | -0.03 | -1.12 | 2.72 | 2.72 | 2.615 | 565802 |
| 1738884600 | 2.69 | 0.02 | 0.75 | 2.7 | 2.7599999 | 2.62 | 910146 |
| 1738798200 | 2.67 | 0.15 | 5.95 | 2.55 | 2.71 | 2.55 | 1136856 |
| 1738711800 | 2.52 | 0.1 | 4.13 | 2.42 | 2.54 | 2.39 | 1093357 |
| 1738625400 | 2.42 | -0.01 | -0.41 | 2.36 | 2.465 | 2.325 | 870733 |
| 1738366200 | 2.43 | 0.05 | 2.10 | 2.4 | 2.455 | 2.295 | 349622 |
| 1738279800 | 2.38 | 0.01 | 0.42 | 2.37 | 2.4049999 | 2.34 | 267234 |
| 1738193400 | 2.37 | 0.06 | 2.60 | 2.33 | 2.3901 | 2.29 | 301801 |
| 1738107000 | 2.31 | 0.08 | 3.59 | 2.23 | 2.36 | 2.23 | 411788 |
| 1738020600 | 2.23 | -0.23 | -9.35 | 2.41 | 2.43 | 2.18 | 1206825 |
| 1737761400 | 2.46 | 0.09 | 3.80 | 2.5299999 | 2.54 | 2.43 | 518509 |
| 1737675000 | 2.37 | 0 | 0.00 | 2.37 | 2.37 | 2.37 | 0 |
| 1737588600 | 2.37 | 0.04 | 1.72 | 2.36 | 2.39 | 2.3 | 411905 |
| 1737502200 | 2.33 | 0.11 | 4.95 | 2.2 | 2.345 | 2.2 | 704358 |
| 1737156600 | 2.22 | 0.03 | 1.37 | 2.15 | 2.24 | 2.15 | 279622 |
| 1737070200 | 2.19 | 0.02 | 0.92 | 2.19 | 2.215 | 2.12 | 511443 |
| 1736983800 | 2.17 | -0.01 | -0.46 | 2.17 | 2.21 | 2.12 | 336802 |
| 1736897400 | 2.18 | -0.02 | -0.91 | 2.2 | 2.2277 | 2.11 | 535498 |
| 1736811000 | 2.2 | -0.07 | -3.08 | 2.2599999 | 2.2599999 | 2.15 | 521473 |
| 1736551800 | 2.27 | 0 | 0.00 | 2.2599999 | 2.278 | 2.175 | 406966 |
| 1736379000 | 2.27 | 0.03 | 1.34 | 2.24 | 2.275 | 2.13 | 694961 |
| 1736292600 | 2.24 | 0.01 | 0.45 | 2.24 | 2.29 | 2.2 | 586128 |
| 1736206200 | 2.23 | 0.11 | 5.19 | 2.13 | 2.36 | 2.13 | 2161649 |
| 1735947000 | 2.12 | 0.15 | 7.61 | 1.98 | 2.13 | 1.97 | 1007605 |
| 1735860600 | 1.97 | 0.09 | 4.79 | 1.86 | 1.99 | 1.86 | 869059 |
| 1735687800 | 1.88 | -0.01 | -0.53 | 1.89 | 1.92 | 1.85 | 420678 |
| 1735601400 | 1.89 | 0.06 | 3.28 | 1.85 | 1.96 | 1.84 | 777444 |
| 1735342200 | 1.83 | 0.04 | 2.23 | 1.78 | 1.83 | 1.74 | 273076 |
| 1735255800 | 1.79 | 0.01 | 0.56 | 1.78 | 1.83 | 1.765 | 215619 |
| 1735077840 | 1.78 | 0.05 | 2.89 | 1.74 | 1.79 | 1.72 | 127659 |
| 1734996600 | 1.73 | -0.03 | -1.70 | 1.74 | 1.7953 | 1.685 | 341041 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
