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 | 0.22 | 9.52380952381 | 2.31 | 2.57 | 2.31 | 117758 | 2.49327665 | DE |
| 4 | 0.3 | 13.4529147982 | 2.23 | 2.57 | 2.07 | 180377 | 2.25153093 | DE |
| 12 | 0.03 | 1.2 | 2.5 | 3.1 | 1.94 | 161908 | 2.40036036 | DE |
| 26 | -0.4 | -13.6518771331 | 2.93 | 3.22 | 1.94 | 162100 | 2.51298997 | DE |
| 52 | 0.85 | 50.5952380952 | 1.68 | 3.88 | 1.45 | 183746 | 2.56299891 | DE |
| 156 | 0.93 | 58.125 | 1.6 | 3.88 | 1.45 | 196797 | 2.4711914 | DE |
| 260 | 0.93 | 58.125 | 1.6 | 3.88 | 1.45 | 196797 | 2.4711914 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736486100 | 2.5299999 | -0.01 | -0.39 | 2.54 | 2.57 | 2.5 | 84484 |
| 1736399700 | 2.54 | 0.05 | 2.01 | 2.5 | 2.57 | 2.45 | 146654 |
| 1736313300 | 2.49 | 0 | 0.00 | 2.48 | 2.5299999 | 2.44 | 112194 |
| 1736226900 | 2.49 | 0.12 | 5.06 | 2.4 | 2.52 | 2.38 | 172268 |
| 1736140500 | 2.37 | 0.04 | 1.72 | 2.31 | 2.4 | 2.31 | 73190 |
| 1735881300 | 2.33 | -0.01 | -0.43 | 2.35 | 2.35 | 2.25 | 43718 |
| 1735794900 | 2.34 | -0.02 | -0.85 | 2.36 | 2.36 | 2.2799999 | 41530 |
| 1735617660 | 2.36 | 0.08 | 3.51 | 2.315 | 2.36 | 2.29 | 59888 |
| 1735535700 | 2.2799999 | 0.06 | 2.70 | 2.21 | 2.31 | 2.2 | 67795 |
| 1735276500 | 2.22 | 0.06 | 2.78 | 2.16 | 2.22 | 2.16 | 42382 |
| 1735014060 | 2.16 | 0.04 | 1.89 | 2.1 | 2.16 | 2.1 | 7706 |
| 1734930900 | 2.12 | -0.09 | -4.07 | 2.24 | 2.25 | 2.12 | 110446 |
| 1734671700 | 2.21 | -0.06 | -2.64 | 2.3 | 2.3 | 2.17 | 303137 |
| 1734585300 | 2.27 | 0 | 0.00 | 2.2599999 | 2.2799999 | 2.2 | 62512 |
| 1734498900 | 2.27 | 0.1 | 4.61 | 2.2 | 2.34 | 2.18 | 256237 |
| 1734412500 | 2.17 | 0.03 | 1.40 | 2.15 | 2.2 | 2.09 | 1024037 |
| 1734326100 | 2.14 | -0.12 | -5.31 | 2.23 | 2.23 | 2.07 | 458224 |
| 1734066900 | 2.2599999 | -0.05 | -2.16 | 2.35 | 2.43 | 2.2599999 | 241497 |
| 1733980500 | 2.31 | -0.03 | -1.28 | 2.35 | 2.37 | 2.3 | 79249 |
| 1733894100 | 2.34 | 0.23 | 10.90 | 2.18 | 2.41 | 2.15 | 830371 |
| 1733807700 | 2.11 | -0.12 | -5.38 | 2.2 | 2.27 | 2.06 | 236386 |
| 1733721300 | 2.23 | -0.13 | -5.51 | 2.36 | 2.39 | 2.23 | 321105 |
| 1733462100 | 2.36 | 0.11 | 4.89 | 2.2799999 | 2.39 | 2.22 | 148659 |
| 1733375700 | 2.25 | -0.1 | -4.26 | 2.4 | 2.4 | 2.25 | 135004 |
| 1733289300 | 2.35 | -0.12 | -4.86 | 2.52 | 2.52 | 2.35 | 103100 |
| 1733202900 | 2.47 | 0 | 0.00 | 2.54 | 2.54 | 2.33 | 187200 |
| 1733116500 | 2.47 | 0.2 | 8.81 | 2.3 | 2.48 | 2.3 | 130127 |
| 1732857300 | 2.27 | 0.12 | 5.58 | 2.18 | 2.2799999 | 2.13 | 131880 |
| 1732770900 | 2.15 | -0.1 | -4.44 | 2.29 | 2.29 | 1.94 | 327780 |
| 1732684500 | 2.25 | -0.06 | -2.60 | 2.4 | 2.45 | 2.22 | 114788 |
| 1732598100 | 2.31 | -0.07 | -2.94 | 2.46 | 2.58 | 2.3 | 183546 |
| 1732511700 | 2.38 | -0.08 | -3.25 | 2.55 | 2.55 | 2.38 | 249936 |
| 1732252500 | 2.46 | -0.05 | -1.99 | 2.6 | 2.6 | 2.45 | 117281 |
| 1732166100 | 2.5099999 | -0.04 | -1.57 | 2.54 | 2.6 | 2.49 | 149567 |
| 1732079700 | 2.55 | -0.09 | -3.41 | 2.56 | 2.61 | 2.52 | 83415 |
| 1731993300 | 2.64 | -0.08 | -2.94 | 2.82 | 2.82 | 2.61 | 145172 |
| 1731906900 | 2.72 | -0.02 | -0.73 | 2.82 | 2.82 | 2.72 | 28582 |
| 1731647700 | 2.74 | -0.07 | -2.49 | 2.75 | 2.8 | 2.69 | 48603 |
| 1731561300 | 2.81 | -0.05 | -1.75 | 2.95 | 2.95 | 2.7599999 | 121194 |
| 1731474900 | 2.86 | 0.01 | 0.35 | 2.85 | 2.86 | 2.7599999 | 123988 |
| 1731388500 | 2.85 | -0.1 | -3.39 | 2.95 | 3.04 | 2.85 | 229277 |
| 1731302100 | 2.95 | -0.01 | -0.34 | 2.97 | 3 | 2.87 | 57664 |
| 1731042900 | 2.96 | 0.2 | 7.25 | 2.84 | 3.0099999 | 2.84 | 54211 |
| 1730956500 | 2.7599999 | -0.24 | -8.00 | 3 | 3 | 2.75 | 140489 |
| 1730870100 | 3 | -0.03 | -0.83 | 3.05 | 3.09 | 2.98 | 98644 |
| 1730783700 | 3.025 | 0.04 | 1.51 | 2.98 | 3.1 | 2.96 | 142239 |
| 1730697300 | 2.98 | 0.16 | 5.67 | 2.895 | 2.99 | 2.85 | 128661 |
| 1730438100 | 2.82 | 0.17 | 6.42 | 2.66 | 2.88 | 2.62 | 132891 |
| 1730351700 | 2.65 | 0.09 | 3.52 | 2.6 | 2.68 | 2.58 | 113766 |
| 1730265300 | 2.56 | 0.05 | 1.99 | 2.56 | 2.6 | 2.55 | 66832 |
| 1730178900 | 2.5099999 | -0.1 | -3.83 | 2.6 | 2.62 | 2.5099999 | 59940 |
| 1730092500 | 2.61 | 0.11 | 4.40 | 2.57 | 2.72 | 2.555 | 215345 |
| 1729833300 | 2.5 | 0.07 | 2.88 | 2.55 | 2.55 | 2.46 | 50708 |
| 1729746900 | 2.43 | -0.05 | -2.02 | 2.5 | 2.5 | 2.43 | 109447 |
| 1729660500 | 2.48 | 0.05 | 2.06 | 2.5099999 | 2.56 | 2.48 | 235706 |
| 1729574100 | 2.43 | -0.03 | -1.22 | 2.46 | 2.46 | 2.41 | 52450 |
| 1729487700 | 2.46 | 0.01 | 0.41 | 2.5 | 2.5299999 | 2.42 | 35666 |
| 1729228500 | 2.45 | -0.18 | -6.84 | 2.54 | 2.54 | 2.4 | 93165 |
| 1729142100 | 2.63 | -0.03 | -1.13 | 2.69 | 2.69 | 2.5 | 158995 |
| 1729055700 | 2.66 | 0.01 | 0.38 | 2.64 | 2.66 | 2.6 | 71675 |
| 1728969300 | 2.65 | -0.04 | -1.30 | 2.65 | 2.72 | 2.65 | 59759 |
| 1728882900 | 2.685 | 0.02 | 0.56 | 2.68 | 2.73 | 2.61 | 105771 |
| 1728623700 | 2.67 | 0.02 | 0.75 | 2.65 | 2.67 | 2.61 | 158100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
