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 | -0.01 | -0.502512562814 | 1.99 | 2.03 | 1.91 | 880 | 1.99513071 | DE |
| 4 | -0.015 | -0.751879699248 | 1.995 | 2.03 | 1.91 | 669 | 1.996 | DE |
| 12 | -0.02 | -1 | 2 | 2.15 | 1.91 | 4170 | 2.02344515 | DE |
| 26 | -0.05 | -2.46305418719 | 2.03 | 2.22 | 1.9 | 7140 | 2.02147321 | DE |
| 52 | 0.15 | 8.19672131148 | 1.83 | 2.22 | 1.83 | 6273 | 2.01681098 | DE |
| 156 | -0.02 | -1 | 2 | 2.24 | 1.66 | 4378 | 1.99753072 | DE |
| 260 | -0.02 | -1 | 2 | 2.24 | 1.66 | 4378 | 1.99753072 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732294500 | 2.0299999 | 0.04 | 2.27 | 2.02 | 2.0299999 | 2.02 | 1557 |
| 1732208100 | 1.985 | 0.02 | 1.02 | 1.985 | 1.985 | 1.985 | 242 |
| 1732121700 | 1.965 | -0.01 | -0.51 | 1.975 | 1.975 | 1.965 | 1000 |
| 1732035300 | 1.975 | -0.02 | -0.75 | 1.98 | 1.98 | 1.975 | 900 |
| 1731948900 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 700 |
| 1731689700 | 1.99 | 0 | 0.25 | 1.99 | 1.99 | 1.99 | 1000 |
| 1731603300 | 1.985 | -0.05 | -2.22 | 1.985 | 1.985 | 1.985 | 166 |
| 1731516900 | 2.0299999 | 0.04 | 2.01 | 2.02 | 2.0299999 | 2.02 | 700 |
| 1731430500 | 1.99 | 0.01 | 0.51 | 2 | 2 | 1.99 | 1475 |
| 1731344100 | 1.98 | -0.01 | -0.50 | 1.99 | 1.99 | 1.98 | 500 |
| 1731084900 | 1.99 | -0.04 | -1.97 | 1.995 | 2.0099999 | 1.99 | 675 |
| 1730998500 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 125 |
| 1730912100 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1730825700 | 2.0299999 | 0.04 | 2.01 | 2.0299999 | 2.0299999 | 2.0299999 | 250 |
| 1730739300 | 1.99 | -0.01 | -0.25 | 2.0299999 | 2.0299999 | 1.99 | 650 |
| 1730480100 | 1.995 | -0.05 | -2.21 | 1.995 | 1.995 | 1.995 | 100 |
| 1730390100 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1730303700 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1730217300 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1730130900 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1729871700 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1729785300 | 2.04 | -0.01 | -0.49 | 2 | 2.04 | 1.96 | 15500 |
| 1729698900 | 2.05 | 0.04 | 1.99 | 2 | 2.05 | 2 | 796 |
| 1729612500 | 2.0099999 | 0 | 0.00 | 2.0099999 | 2.0099999 | 2.0099999 | 0 |
| 1729526100 | 2.0099999 | -0.02 | -0.99 | 2.0299999 | 2.04 | 2.0099999 | 5279 |
| 1729266900 | 2.0299999 | 0.01 | 0.50 | 2.0299999 | 2.0299999 | 2.0299999 | 375 |
| 1729180500 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
| 1729094100 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
| 1729007700 | 2.02 | -0.03 | -1.46 | 2.0099999 | 2.05 | 2.0099999 | 2705 |
| 1728921300 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1728662100 | 2.05 | 0.03 | 1.49 | 2.02 | 2.05 | 2 | 9692 |
| 1728575700 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 2125 |
| 1728489300 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 1084 |
| 1728402900 | 2.02 | -0.03 | -1.46 | 2.02 | 2.02 | 2.02 | 834 |
| 1728316500 | 2.05 | -0.01 | -0.49 | 2.07 | 2.12 | 2.05 | 7024 |
| 1728057300 | 2.06 | 0.06 | 3.00 | 2.05 | 2.15 | 2.05 | 20955 |
| 1727970900 | 2 | -0.01 | -0.50 | 2.0099999 | 2.0099999 | 2 | 2700 |
| 1727884500 | 2.0099999 | -0.04 | -1.95 | 2.0099999 | 2.0099999 | 2.0099999 | 750 |
| 1727798100 | 2.05 | 0 | 0.00 | 2.0099999 | 2.05 | 2.0099999 | 2500 |
| 1727711700 | 2.05 | 0.06 | 3.27 | 1.985 | 2.08 | 1.985 | 14631 |
| 1727452500 | 1.985 | -0.05 | -2.22 | 2.02 | 2.02 | 1.985 | 1279 |
| 1727366100 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1727279700 | 2.0299999 | 0.03 | 1.75 | 1.985 | 2.0299999 | 1.975 | 4007 |
| 1727193300 | 1.995 | -0.01 | -0.25 | 1.985 | 1.995 | 1.985 | 2827 |
| 1727106900 | 2 | -0.04 | -1.96 | 2.0299999 | 2.04 | 2 | 20800 |
| 1726847700 | 2.04 | 0.01 | 0.49 | 2.05 | 2.05 | 1.98 | 7221 |
| 1726761300 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1726674900 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1726588500 | 2.0299999 | 0.01 | 0.50 | 2.02 | 2.0299999 | 2.02 | 2924 |
| 1726502100 | 2.02 | 0.03 | 1.51 | 2.0099999 | 2.04 | 2.0099999 | 21436 |
| 1726242900 | 1.99 | 0.02 | 1.02 | 1.99 | 1.99 | 1.99 | 5000 |
| 1726156500 | 1.97 | -0.02 | -1.01 | 1.97 | 1.97 | 1.97 | 500 |
| 1726070100 | 1.99 | 0.01 | 0.51 | 1.99 | 1.99 | 1.98 | 4040 |
| 1725983700 | 1.98 | -0.02 | -1.00 | 2 | 2.04 | 1.975 | 9946 |
| 1725897300 | 2 | -0.05 | -2.44 | 2.05 | 2.07 | 2 | 6105 |
| 1725638100 | 2.05 | 0.06 | 3.27 | 2 | 2.05 | 2 | 3816 |
| 1725551700 | 1.985 | 0.01 | 0.51 | 2.0299999 | 2.05 | 1.985 | 3006 |
| 1725465300 | 1.975 | 0 | 0.00 | 1.975 | 1.975 | 1.975 | 0 |
| 1725378900 | 1.975 | -0.03 | -1.25 | 1.975 | 1.975 | 1.975 | 500 |
| 1725292500 | 2 | 0 | 0.00 | 2 | 2 | 2 | 1406 |
| 1725033300 | 2 | 0 | 0.00 | 2 | 2 | 2 | 620 |
| 1724946900 | 2 | 0.03 | 1.78 | 1.97 | 2.1 | 1.97 | 15420 |
| 1724860500 | 1.965 | -0.03 | -1.26 | 1.99 | 2 | 1.965 | 3478 |
| 1724774100 | 1.99 | 0.02 | 1.02 | 1.985 | 1.99 | 1.985 | 5000 |
| 1724687700 | 1.97 | -0.01 | -0.25 | 1.975 | 2 | 1.95 | 36180 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
