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 | 0.17 | 6.61478599222 | 2.57 | 2.715 | 2.52 | 325717 | 2.60882053 | CS |
| 4 | 0.64 | 30.4761904762 | 2.1 | 3 | 2.07 | 1882644 | 2.49693626 | CS |
| 12 | 0.89 | 48.1081081081 | 1.85 | 3 | 1.815 | 786172 | 2.41864234 | CS |
| 26 | -16.88 | -86.0346585117 | 19.62 | 25.285 | 1.25 | 948484 | 2.71675112 | CS |
| 52 | -12.02 | -81.4363143631 | 14.76 | 32.415 | 1.25 | 546247 | 4.95700108 | CS |
| 156 | -11.54 | -80.81232493 | 14.28 | 32.415 | 1.25 | 240393 | 8.01280992 | CS |
| 260 | -25.26 | -90.2142857143 | 28 | 32.415 | 1.25 | 228076 | 8.67097821 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 2.66 | 0.05 | 1.92 | 2.61 | 2.69 | 2.585 | 222031 |
| 1732232100 | 2.61 | -0.05 | -1.88 | 2.65 | 2.68 | 2.57 | 128284 |
| 1732145700 | 2.66 | -0.01 | -0.37 | 2.67 | 2.715 | 2.63 | 387844 |
| 1732059300 | 2.67 | 0.14 | 5.53 | 2.52 | 2.67 | 2.52 | 466723 |
| 1731972900 | 2.5299999 | 0 | 0.00 | 2.54 | 2.64 | 2.5299999 | 236036 |
| 1731713700 | 2.5299999 | -0.03 | -1.17 | 2.57 | 2.58 | 2.5299999 | 524252 |
| 1731627300 | 2.56 | -0.07 | -2.66 | 2.61 | 2.6349999 | 2.545 | 442477 |
| 1731540900 | 2.63 | -0.03 | -1.13 | 2.67 | 2.69 | 2.5901 | 334344 |
| 1731454500 | 2.66 | 0.03 | 1.14 | 2.68 | 2.68 | 2.622 | 157807 |
| 1731368100 | 2.63 | -0.09 | -3.31 | 2.72 | 2.73 | 2.6 | 184937 |
| 1731108900 | 2.72 | -0.02 | -0.73 | 2.72 | 2.75 | 2.67 | 147933 |
| 1731022500 | 2.74 | -0.02 | -0.72 | 2.7599999 | 2.8 | 2.71 | 315635 |
| 1730936100 | 2.7599999 | 0.06 | 2.22 | 2.74 | 2.865 | 2.64 | 573989 |
| 1730849700 | 2.7 | -0.02 | -0.74 | 2.73 | 2.74 | 2.6 | 321848 |
| 1730763300 | 2.72 | -0.07 | -2.51 | 2.79 | 2.81 | 2.64 | 667012 |
| 1730500500 | 2.79 | 0.34 | 13.88 | 2.49 | 2.8 | 2.49 | 2794550 |
| 1730414100 | 2.45 | 0.26 | 11.87 | 2.7799999 | 3 | 2.45 | 32651059 |
| 1730327700 | 2.19 | -0.07 | -3.10 | 2.25 | 2.275 | 2.19 | 52324 |
| 1730241300 | 2.2599999 | 0.08 | 3.67 | 2.17 | 2.295 | 2.17 | 179783 |
| 1730154900 | 2.18 | 0.06 | 2.83 | 2.12 | 2.2 | 2.12 | 132863 |
| 1729895700 | 2.12 | 0.02 | 0.95 | 2.1 | 2.125 | 2.07 | 165643 |
| 1729809300 | 2.1 | -0.1 | -4.55 | 2.22 | 2.22 | 2.08 | 75348 |
| 1729722900 | 2.2 | 0.03 | 1.38 | 2.14 | 2.225 | 2.14 | 99057 |
| 1729636500 | 2.17 | -0.17 | -7.26 | 2.31 | 2.33 | 2.1549999 | 94971 |
| 1729550100 | 2.34 | -0.03 | -1.27 | 2.37 | 2.37 | 2.2905 | 93282 |
| 1729290900 | 2.37 | 0.05 | 2.16 | 2.34 | 2.395 | 2.2799999 | 130747 |
| 1729204500 | 2.32 | -0.04 | -1.69 | 2.34 | 2.37 | 2.27 | 68805 |
| 1729118100 | 2.36 | 0.25 | 11.85 | 2.11 | 2.4 | 2.0571 | 211218 |
| 1729031700 | 2.11 | -0.03 | -1.40 | 2.15 | 2.16 | 2.0099999 | 150798 |
| 1728945300 | 2.14 | 0.01 | 0.47 | 2.12 | 2.1549999 | 2.0749 | 95474 |
| 1728686100 | 2.13 | 0.09 | 4.41 | 2.02 | 2.14 | 1.98 | 848242 |
| 1728599700 | 2.04 | 0 | 0.00 | 2.0299999 | 2.05 | 2 | 142386 |
| 1728513300 | 2.04 | -0.01 | -0.49 | 2.04 | 2.055 | 2.0099999 | 130232 |
| 1728426900 | 2.05 | -0.03 | -1.44 | 2.06 | 2.08 | 2.0146 | 103436 |
| 1728340500 | 2.08 | 0.03 | 1.46 | 2.0299999 | 2.08 | 2 | 239244 |
| 1728081300 | 2.05 | 0.06 | 3.02 | 2.0299999 | 2.06 | 1.99 | 204228 |
| 1727994900 | 1.99 | -0.08 | -3.86 | 2.06 | 2.11 | 1.95 | 168943 |
| 1727908500 | 2.07 | 0 | 0.00 | 2.07 | 2.1 | 2.0299999 | 90421 |
| 1727822100 | 2.07 | -0.02 | -0.96 | 2.07 | 2.13 | 1.98 | 134023 |
| 1727735700 | 2.09 | 0.03 | 1.46 | 2.05 | 2.1107999 | 2.0299999 | 75997 |
| 1727476500 | 2.06 | -0.02 | -0.96 | 2.07 | 2.11 | 2.05 | 133414 |
| 1727390100 | 2.08 | 0.11 | 5.58 | 1.98 | 2.08 | 1.9231 | 154109 |
| 1727303700 | 1.97 | 0.01 | 0.77 | 1.96 | 1.985 | 1.92 | 278579 |
| 1727217300 | 1.955 | 0.07 | 3.44 | 1.95 | 1.98 | 1.9 | 338696 |
| 1727130900 | 1.89 | -0.01 | -0.53 | 1.92 | 1.92 | 1.84 | 237660 |
| 1726871700 | 1.9 | -0.08 | -4.04 | 1.97 | 1.9899 | 1.9 | 501021 |
| 1726785300 | 1.98 | 0.07 | 3.66 | 1.96 | 2 | 1.88 | 242869 |
| 1726698900 | 1.91 | 0.01 | 0.42 | 1.88 | 2 | 1.88 | 236965 |
| 1726612500 | 1.902 | -0.01 | -0.42 | 1.92 | 1.9607 | 1.88 | 226583 |
| 1726526100 | 1.91 | 0.01 | 0.53 | 1.9 | 1.95 | 1.875 | 160216 |
| 1726266900 | 1.9 | 0.02 | 1.06 | 1.89 | 1.97 | 1.885 | 255292 |
| 1726180500 | 1.88 | -0.04 | -2.08 | 1.94 | 1.94 | 1.87 | 153532 |
| 1726094100 | 1.92 | 0.03 | 1.59 | 1.9 | 1.935 | 1.85 | 206917 |
| 1726007700 | 1.89 | -0.03 | -1.56 | 1.93 | 1.94 | 1.87 | 157848 |
| 1725921300 | 1.92 | 0.02 | 1.05 | 1.9 | 1.955 | 1.86 | 114080 |
| 1725662100 | 1.9 | -0.04 | -2.06 | 1.92 | 1.965 | 1.85 | 170654 |
| 1725575700 | 1.94 | 0.04 | 2.11 | 1.87 | 1.94 | 1.86 | 434070 |
| 1725489300 | 1.9 | 0.04 | 2.15 | 1.85 | 1.9 | 1.83 | 163699 |
| 1725402900 | 1.86 | -0.07 | -3.63 | 1.91 | 1.97 | 1.83 | 204823 |
| 1725057300 | 1.93 | 0.08 | 4.32 | 1.85 | 1.93 | 1.815 | 183704 |
| 1724970900 | 1.85 | -0.01 | -0.54 | 1.88 | 1.92 | 1.82 | 231504 |
| 1724884500 | 1.86 | -0.02 | -1.06 | 1.85 | 1.87 | 1.815 | 165232 |
| 1724798100 | 1.88 | -0.07 | -3.59 | 1.93 | 1.95 | 1.85 | 145833 |
| 1724711700 | 1.95 | 0.08 | 4.28 | 1.87 | 1.96 | 1.85 | 434550 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
