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 | 0.085 | 4.28211586902 | 1.985 | 2.23 | 1.98 | 239742 | 2.10244456 | DE |
| 4 | 0.23 | 12.5 | 1.84 | 2.23 | 1.72 | 323167 | 1.91525699 | DE |
| 12 | 0.59 | 39.8648648649 | 1.48 | 2.23 | 1.47 | 266945 | 1.76460139 | DE |
| 26 | 0.22 | 11.8918918919 | 1.85 | 2.23 | 1.42 | 314347 | 1.6822101 | DE |
| 52 | 0.22 | 11.8918918919 | 1.85 | 2.23 | 1.42 | 314347 | 1.6822101 | DE |
| 156 | 0.22 | 11.8918918919 | 1.85 | 2.23 | 1.42 | 314347 | 1.6822101 | DE |
| 260 | 0.22 | 11.8918918919 | 1.85 | 2.23 | 1.42 | 314347 | 1.6822101 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727331300 | 2.14 | 0.07 | 3.38 | 2.07 | 2.15 | 2.05 | 238067 |
| 1727244900 | 2.07 | -0.09 | -4.17 | 2.19 | 2.22 | 2.05 | 203043 |
| 1727158500 | 2.16 | 0.09 | 4.35 | 2.1 | 2.23 | 2.06 | 364670 |
| 1727072100 | 2.07 | -0.05 | -2.36 | 2.12 | 2.2 | 2.05 | 145310 |
| 1726812900 | 2.12 | 0.1 | 4.95 | 2.0299999 | 2.15 | 2.0299999 | 303555 |
| 1726726500 | 2.02 | 0.05 | 2.54 | 1.985 | 2.04 | 1.98 | 182130 |
| 1726640100 | 1.97 | -0.02 | -1.01 | 2 | 2.02 | 1.96 | 164269 |
| 1726553700 | 1.99 | -0.05 | -2.45 | 2.04 | 2.07 | 1.95 | 335467 |
| 1726467300 | 2.04 | 0.06 | 3.03 | 2 | 2.07 | 1.995 | 337410 |
| 1726208100 | 1.98 | 0.04 | 2.33 | 1.96 | 1.995 | 1.92 | 205365 |
| 1726121700 | 1.935 | 0.12 | 6.61 | 1.82 | 1.955 | 1.8 | 1264766 |
| 1726035300 | 1.815 | 0 | 0.00 | 1.815 | 1.815 | 1.815 | 0 |
| 1725948900 | 1.815 | 0.04 | 2.54 | 1.78 | 1.86 | 1.77 | 1349144 |
| 1725862500 | 1.77 | -0.01 | -0.28 | 1.79 | 1.79 | 1.76 | 93526 |
| 1725603300 | 1.775 | -0.02 | -0.84 | 1.79 | 1.79 | 1.765 | 135931 |
| 1725516900 | 1.79 | 0.04 | 2.58 | 1.75 | 1.795 | 1.73 | 109999 |
| 1725430500 | 1.745 | 0 | 0.00 | 1.74 | 1.75 | 1.72 | 75585 |
| 1725344100 | 1.745 | -0.01 | -0.43 | 1.76 | 1.795 | 1.73 | 250960 |
| 1725257700 | 1.7525 | 0 | 0.00 | 1.76 | 1.78 | 1.735 | 127911 |
| 1724998500 | 1.7525 | 0 | 0.14 | 1.775 | 1.795 | 1.735 | 185234 |
| 1724912100 | 1.75 | -0.1 | -5.41 | 1.84 | 1.87 | 1.735 | 305902 |
| 1724825700 | 1.85 | 0.07 | 3.93 | 1.765 | 1.88 | 1.76 | 893934 |
| 1724739300 | 1.78 | 0.06 | 3.49 | 1.745 | 1.805 | 1.72 | 608305 |
| 1724652900 | 1.72 | 0.08 | 4.88 | 1.78 | 1.82 | 1.71 | 714285 |
| 1724393700 | 1.6399999 | 0.03 | 1.86 | 1.62 | 1.675 | 1.6 | 313622 |
| 1724307300 | 1.61 | 0.06 | 3.54 | 1.65 | 1.65 | 1.56 | 209083 |
| 1724220900 | 1.555 | 0 | 0.32 | 1.57 | 1.605 | 1.55 | 22633 |
| 1724134500 | 1.55 | -0.04 | -2.52 | 1.6 | 1.625 | 1.52 | 111518 |
| 1724048100 | 1.59 | 0.02 | 0.95 | 1.6 | 1.6 | 1.57 | 44399 |
| 1723788900 | 1.575 | 0 | 0.00 | 1.6 | 1.6 | 1.575 | 104558 |
| 1723702500 | 1.575 | -0.03 | -1.56 | 1.62 | 1.62 | 1.565 | 79511 |
| 1723616100 | 1.6 | 0.05 | 3.23 | 1.6 | 1.6 | 1.55 | 186024 |
| 1723529700 | 1.55 | -0.03 | -1.90 | 1.55 | 1.55 | 1.55 | 3015 |
| 1723443300 | 1.58 | -0.05 | -3.07 | 1.55 | 1.6299999 | 1.55 | 128648 |
| 1723184100 | 1.6299999 | -0.01 | -0.61 | 1.6399999 | 1.66 | 1.62 | 67867 |
| 1723097700 | 1.6399999 | 0.01 | 0.61 | 1.6 | 1.7 | 1.59 | 47803 |
| 1723011300 | 1.6299999 | 0.07 | 4.49 | 1.58 | 1.645 | 1.54 | 77036 |
| 1722924900 | 1.56 | -0.01 | -0.32 | 1.585 | 1.61 | 1.54 | 107972 |
| 1722838500 | 1.565 | -0.04 | -2.19 | 1.6399999 | 1.6399999 | 1.56 | 63451 |
| 1722579300 | 1.6 | -0.03 | -1.84 | 1.65 | 1.65 | 1.56 | 297448 |
| 1722492900 | 1.6299999 | -0.07 | -4.12 | 1.7 | 1.715 | 1.615 | 119414 |
| 1722406500 | 1.7 | 0 | 0.29 | 1.715 | 1.755 | 1.67 | 237473 |
| 1722320100 | 1.695 | 0.05 | 3.04 | 1.65 | 1.7 | 1.6225 | 174483 |
| 1722233700 | 1.645 | -0.06 | -3.24 | 1.68 | 1.68 | 1.625 | 66546 |
| 1721974500 | 1.7 | 0.01 | 0.59 | 1.705 | 1.705 | 1.67 | 85687 |
| 1721888100 | 1.69 | -0.02 | -1.17 | 1.715 | 1.77 | 1.675 | 278324 |
| 1721801700 | 1.71 | -0.03 | -1.72 | 1.74 | 1.75 | 1.67 | 255375 |
| 1721715300 | 1.74 | 0.04 | 2.35 | 1.7 | 1.75 | 1.685 | 226187 |
| 1721628900 | 1.7 | -0.02 | -0.87 | 1.7 | 1.74 | 1.69 | 253969 |
| 1721369700 | 1.715 | 0.01 | 0.29 | 1.71 | 1.79 | 1.71 | 444315 |
| 1721283300 | 1.71 | 0.05 | 3.01 | 1.69 | 1.72 | 1.68 | 161867 |
| 1721196900 | 1.66 | 0.03 | 1.84 | 1.6399999 | 1.745 | 1.62 | 691472 |
| 1721110500 | 1.6299999 | 0.02 | 1.24 | 1.65 | 1.65 | 1.61 | 693112 |
| 1721024100 | 1.61 | 0.03 | 1.90 | 1.6 | 1.65 | 1.56 | 232622 |
| 1720764900 | 1.58 | -0.02 | -1.25 | 1.6 | 1.62 | 1.565 | 585589 |
| 1720678500 | 1.6 | 0.12 | 7.74 | 1.49 | 1.61 | 1.49 | 571465 |
| 1720592100 | 1.485 | -0.03 | -1.66 | 1.495 | 1.5 | 1.47 | 200323 |
| 1720505700 | 1.51 | 0.02 | 1.68 | 1.5 | 1.51 | 1.475 | 90786 |
| 1720419300 | 1.485 | -0.02 | -1.00 | 1.495 | 1.495 | 1.475 | 4955 |
| 1720160100 | 1.5 | 0.02 | 1.35 | 1.48 | 1.5 | 1.475 | 43498 |
| 1720073700 | 1.48 | -0.03 | -1.99 | 1.48 | 1.5 | 1.48 | 111033 |
| 1719987300 | 1.51 | 0.01 | 0.67 | 1.49 | 1.51 | 1.49 | 62350 |
| 1719900900 | 1.5 | 0 | 0.33 | 1.51 | 1.5149999 | 1.47 | 186325 |
| 1719814500 | 1.495 | -0.02 | -0.99 | 1.51 | 1.51 | 1.47 | 95383 |
| 1719555300 | 1.51 | 0.01 | 0.67 | 1.5149999 | 1.5149999 | 1.47 | 91017 |
| 1719468900 | 1.5 | 0 | 0.00 | 1.5 | 1.5149999 | 1.475 | 127685 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
