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 | -0.015 | -0.737100737101 | 2.035 | 2.09 | 1.972 | 59507 | 2.01519476 | DE |
| 4 | -0.07 | -3.34928229665 | 2.09 | 2.19 | 1.972 | 48351 | 2.08420262 | DE |
| 12 | 0.06 | 3.0612244898 | 1.96 | 2.19 | 1.92 | 37229 | 2.06410419 | DE |
| 26 | -0.15 | -6.91244239631 | 2.17 | 2.79 | 1.862 | 59228 | 2.26241813 | DE |
| 52 | -0.67 | -24.907063197 | 2.69 | 2.8 | 1.862 | 82831 | 2.34653724 | DE |
| 156 | -3.28 | -61.8867924528 | 5.3 | 5.435 | 1.862 | 156340 | 3.12900945 | DE |
| 260 | -5.11 | -71.6690042076 | 7.13 | 7.48 | 1.862 | 260885 | 4.06112235 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727109000 | 2.035 | 0.06 | 3.19 | 2.06 | 2.09 | 2.0099999 | 77907 |
| 1726849800 | 1.972 | -0.08 | -3.80 | 2.05 | 2.085 | 1.972 | 103914 |
| 1726763400 | 2.05 | 0 | 0.00 | 2.035 | 2.08 | 2.0299999 | 40570 |
| 1726677000 | 2.05 | 0.02 | 1.23 | 2.04 | 2.06 | 2.025 | 31868 |
| 1726590600 | 2.025 | 0.01 | 0.50 | 2.035 | 2.045 | 2.0099999 | 43278 |
| 1726504200 | 2.015 | -0.07 | -3.13 | 2.08 | 2.08 | 2.0099999 | 47096 |
| 1726245000 | 2.08 | -0.04 | -1.89 | 2.105 | 2.12 | 2.0299999 | 85789 |
| 1726158600 | 2.12 | -0.06 | -2.75 | 2.15 | 2.15 | 2.025 | 92807 |
| 1726072200 | 2.18 | 0.01 | 0.23 | 2.15 | 2.19 | 2.13 | 35953 |
| 1725985800 | 2.175 | -0.01 | -0.23 | 2.19 | 2.19 | 2.15 | 32577 |
| 1725899400 | 2.18 | 0.07 | 3.32 | 2.13 | 2.185 | 2.115 | 58868 |
| 1725640200 | 2.11 | 0 | 0.00 | 2.12 | 2.13 | 2.105 | 21266 |
| 1725553800 | 2.11 | 0 | 0.00 | 2.05 | 2.1349999 | 2.05 | 27484 |
| 1725467400 | 2.11 | 0.02 | 0.96 | 2.08 | 2.11 | 2.04 | 21653 |
| 1725381000 | 2.09 | -0.05 | -2.34 | 2.13 | 2.145 | 2.015 | 69441 |
| 1725294600 | 2.14 | 0.05 | 2.39 | 2.09 | 2.145 | 2.04 | 75725 |
| 1725035400 | 2.09 | -0.02 | -0.95 | 2.1 | 2.125 | 2.085 | 37269 |
| 1724949000 | 2.11 | -0.01 | -0.47 | 2.12 | 2.13 | 2.1 | 14651 |
| 1724862600 | 2.12 | 0 | 0.00 | 2.08 | 2.13 | 2.08 | 27590 |
| 1724776200 | 2.12 | 0.01 | 0.47 | 2.09 | 2.13 | 2.06 | 21304 |
| 1724689800 | 2.11 | 0.02 | 1.20 | 2.095 | 2.12 | 2.07 | 17530 |
| 1724430600 | 2.085 | 0 | 0.00 | 2.08 | 2.085 | 2.045 | 10350 |
| 1724344200 | 2.085 | 0.02 | 1.21 | 2.06 | 2.085 | 2.045 | 17134 |
| 1724257800 | 2.06 | 0 | 0.00 | 2.04 | 2.09 | 2.035 | 31511 |
| 1724171400 | 2.06 | -0.01 | -0.24 | 2.08 | 2.09 | 2.0299999 | 18071 |
| 1724085000 | 2.065 | 0.01 | 0.49 | 1.996 | 2.09 | 1.996 | 58018 |
| 1723825800 | 2.055 | -0.01 | -0.24 | 2.06 | 2.06 | 2.02 | 21192 |
| 1723739400 | 2.06 | 0.02 | 0.73 | 2.02 | 2.06 | 2.02 | 9796 |
| 1723653000 | 2.045 | 0.07 | 3.28 | 1.98 | 2.05 | 1.98 | 52217 |
| 1723566600 | 1.98 | -0.01 | -0.50 | 1.98 | 2 | 1.978 | 10702 |
| 1723480200 | 1.99 | 0.01 | 0.51 | 1.976 | 1.99 | 1.976 | 17337 |
| 1723221000 | 1.98 | -0.04 | -1.98 | 1.98 | 2.0099999 | 1.96 | 22283 |
| 1723134600 | 2.02 | 0.02 | 1.10 | 1.998 | 2.02 | 1.958 | 10327 |
| 1723048200 | 1.998 | 0.05 | 2.46 | 1.96 | 2.015 | 1.95 | 22542 |
| 1722961800 | 1.95 | -0.01 | -0.41 | 1.972 | 2.04 | 1.95 | 36930 |
| 1722875400 | 1.958 | -0.07 | -3.55 | 2 | 2 | 1.92 | 59826 |
| 1722616200 | 2.0299999 | -0.02 | -0.98 | 2.06 | 2.06 | 2.0099999 | 35893 |
| 1722529800 | 2.05 | -0.02 | -0.73 | 2.04 | 2.085 | 2.0299999 | 24936 |
| 1722443400 | 2.065 | 0 | 0.24 | 2.06 | 2.095 | 2.02 | 24048 |
| 1722357000 | 2.06 | -0.03 | -1.20 | 2.085 | 2.085 | 1.96 | 60491 |
| 1722270600 | 2.085 | -0.04 | -1.65 | 2.12 | 2.13 | 2.085 | 14702 |
| 1722011400 | 2.12 | 0.02 | 0.95 | 2.08 | 2.12 | 2.08 | 31776 |
| 1721925000 | 2.1 | -0.03 | -1.41 | 2.13 | 2.1349999 | 2.085 | 27429 |
| 1721838600 | 2.13 | -0.01 | -0.47 | 2.11 | 2.15 | 2.105 | 10105 |
| 1721752200 | 2.14 | 0 | 0.00 | 2.15 | 2.15 | 2.125 | 53885 |
| 1721665800 | 2.14 | 0.09 | 4.39 | 2.05 | 2.15 | 2.04 | 57875 |
| 1721406600 | 2.05 | 0.03 | 1.49 | 2.04 | 2.07 | 2.005 | 47337 |
| 1721320200 | 2.02 | -0.02 | -0.98 | 2.04 | 2.04 | 2.005 | 15571 |
| 1721233800 | 2.04 | -0.02 | -0.97 | 2.04 | 2.06 | 2.035 | 8702 |
| 1721147400 | 2.06 | -0.02 | -0.72 | 2.07 | 2.07 | 2.035 | 17332 |
| 1721061000 | 2.075 | 0.02 | 0.73 | 2.075 | 2.085 | 2.05 | 27677 |
| 1720801800 | 2.06 | 0.02 | 0.73 | 2.045 | 2.08 | 2.035 | 57164 |
| 1720715400 | 2.045 | 0.02 | 0.74 | 2.0299999 | 2.05 | 2.02 | 37257 |
| 1720629000 | 2.0299999 | 0 | 0.25 | 2.015 | 2.04 | 2.0099999 | 21345 |
| 1720542600 | 2.025 | 0.02 | 0.75 | 2 | 2.0299999 | 2 | 18749 |
| 1720456200 | 2.0099999 | 0.01 | 0.50 | 2 | 2.065 | 1.99 | 39432 |
| 1720197000 | 2 | -0.06 | -2.68 | 2.005 | 2.045 | 1.962 | 56753 |
| 1720110600 | 2.055 | -0.01 | -0.24 | 2.065 | 2.08 | 2.05 | 56375 |
| 1720024200 | 2.06 | 0.1 | 4.99 | 1.98 | 2.075 | 1.98 | 77396 |
| 1719937800 | 1.962 | -0.02 | -0.91 | 1.96 | 1.98 | 1.96 | 28751 |
| 1719851400 | 1.98 | 0.11 | 5.66 | 1.88 | 1.994 | 1.88 | 86640 |
| 1719592200 | 1.874 | -0.12 | -5.92 | 1.99 | 1.99 | 1.862 | 126910 |
| 1719505800 | 1.992 | 0.02 | 1.12 | 1.998 | 2.025 | 1.97 | 54357 |
| 1719419400 | 1.97 | 0 | 0.00 | 1.98 | 2.005 | 1.96 | 45710 |
| 1719333000 | 1.97 | -0.04 | -1.99 | 2 | 2.025 | 1.96 | 54338 |
| 1719246600 | 2.0099999 | -0.05 | -2.19 | 2.05 | 2.05 | 2 | 58467 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
