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 | -0.1501 | -6.004 | 2.5 | 2.54 | 2.12 | 329515 | 2.22623914 | CS |
| 4 | 0.3119 | 15.3042198234 | 2.038 | 2.63 | 1.775 | 365616 | 2.18346016 | CS |
| 12 | 0.3199 | 15.7586206897 | 2.03 | 2.63 | 1.775 | 283120 | 2.11667922 | CS |
| 26 | 0.8799 | 59.8571428571 | 1.47 | 3.12 | 1.43 | 398109 | 2.19377274 | CS |
| 52 | 1.4499 | 161.1 | 0.9 | 3.12 | 0.661 | 339409 | 1.79352903 | CS |
| 156 | -1.9101 | -44.838028169 | 4.26 | 4.96 | 0.45 | 308170 | 1.91637974 | CS |
| 260 | -0.2801 | -10.6501901141 | 2.63 | 4.96 | 0.45 | 322411 | 2.06192705 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 2.32 | 0.07 | 3.11 | 2.22 | 2.35 | 2.2 | 192632 |
| 1726785300 | 2.25 | 0.05 | 2.27 | 2.231 | 2.355 | 2.2 | 320257 |
| 1726698900 | 2.2 | 0.06 | 2.80 | 2.1558 | 2.2799999 | 2.12 | 288478 |
| 1726612500 | 2.14 | -0.13 | -5.73 | 2.2599999 | 2.275 | 2.13 | 424095 |
| 1726526100 | 2.27 | -0.21 | -8.47 | 2.5 | 2.54 | 2.24 | 422114 |
| 1726266900 | 2.48 | 0.11 | 4.64 | 2.4305 | 2.63 | 2.37 | 1078624 |
| 1726180500 | 2.37 | 0.04 | 1.72 | 2.2799999 | 2.4 | 2.215 | 798116 |
| 1726094100 | 2.33 | 0.24 | 11.48 | 2.09 | 2.34 | 2.04 | 658846 |
| 1726007700 | 2.09 | 0.1 | 5.03 | 2.0275 | 2.1655 | 1.97 | 570341 |
| 1725921300 | 1.99 | 0.16 | 8.74 | 1.87 | 2 | 1.8299 | 286444 |
| 1725662100 | 1.83 | -0.08 | -4.19 | 1.87 | 1.9301 | 1.775 | 350141 |
| 1725575700 | 1.91 | -0.02 | -1.04 | 1.95 | 1.95 | 1.875 | 222974 |
| 1725489300 | 1.93 | 0.03 | 1.58 | 1.86 | 1.95 | 1.86 | 147353 |
| 1725402900 | 1.9 | -0.04 | -2.06 | 1.94 | 1.9405 | 1.865 | 206358 |
| 1725057300 | 1.94 | 0.06 | 3.19 | 1.92 | 1.94 | 1.87 | 186210 |
| 1724970900 | 1.88 | -0.04 | -2.08 | 1.9 | 1.95 | 1.855 | 255182 |
| 1724884500 | 1.92 | -0.01 | -0.52 | 1.95 | 1.9844 | 1.9 | 173075 |
| 1724798100 | 1.93 | -0.07 | -3.50 | 2.0099999 | 2.0099999 | 1.93 | 157821 |
| 1724711700 | 2 | 0.02 | 1.01 | 2.0379999 | 2.0379999 | 1.9143 | 207646 |
| 1724452500 | 1.98 | -0.05 | -2.46 | 2.0299999 | 2.11 | 1.97 | 174688 |
| 1724366100 | 2.0299999 | -0.01 | -0.49 | 2.06 | 2.06 | 1.95 | 321388 |
| 1724279700 | 2.04 | 0.14 | 7.37 | 1.91 | 2.06 | 1.91 | 225072 |
| 1724193300 | 1.9 | -0.05 | -2.56 | 1.93 | 1.97 | 1.9 | 134885 |
| 1724106900 | 1.95 | -0.06 | -2.74 | 2.0099999 | 2.0099999 | 1.8901 | 323913 |
| 1723847700 | 2.005 | -0.04 | -1.72 | 2.02 | 2.035 | 1.97 | 89957 |
| 1723761300 | 2.04 | 0.05 | 2.51 | 2.02 | 2.09 | 1.99 | 89398 |
| 1723674900 | 1.99 | -0.11 | -5.24 | 2.1 | 2.1 | 1.96 | 316292 |
| 1723588500 | 2.1 | 0.1 | 5.00 | 2.0099999 | 2.11 | 2 | 282716 |
| 1723502100 | 2 | -0.01 | -0.50 | 2.0099999 | 2.0299999 | 1.95 | 337945 |
| 1723242900 | 2.0099999 | -0.02 | -0.99 | 2.02 | 2.0299999 | 1.9203 | 91922 |
| 1723156500 | 2.0299999 | 0.11 | 5.73 | 1.98 | 2.07 | 1.93 | 180259 |
| 1723070100 | 1.92 | -0.09 | -4.48 | 2.02 | 2.02 | 1.885 | 270288 |
| 1722983700 | 2.0099999 | 0.07 | 3.61 | 1.92 | 2.035 | 1.92 | 430376 |
| 1722897300 | 1.94 | -0.07 | -3.48 | 1.8656 | 1.98 | 1.86 | 220091 |
| 1722638100 | 2.0099999 | -0.07 | -3.37 | 2.08 | 2.08 | 1.94 | 429750 |
| 1722551700 | 2.08 | -0.08 | -3.70 | 2.19 | 2.19 | 2.0299999 | 197774 |
| 1722465300 | 2.16 | -0.01 | -0.46 | 2.18 | 2.22 | 2.12 | 145280 |
| 1722378900 | 2.17 | -0.08 | -3.56 | 2.22 | 2.2799999 | 2.1 | 206996 |
| 1722292500 | 2.25 | 0 | 0.00 | 2.298 | 2.3 | 2.2 | 181879 |
| 1722033300 | 2.25 | 0.01 | 0.45 | 2.27 | 2.31 | 2.2 | 253124 |
| 1721946900 | 2.24 | 0.02 | 0.90 | 2.22 | 2.29 | 2.14 | 244062 |
| 1721860500 | 2.22 | -0.15 | -6.33 | 2.32 | 2.32 | 2.1549999 | 291446 |
| 1721774100 | 2.37 | 0.18 | 8.22 | 2.24 | 2.37 | 2.15 | 569343 |
| 1721687700 | 2.19 | 0.1 | 4.78 | 2.13 | 2.25 | 2.07 | 290809 |
| 1721428500 | 2.09 | 0.09 | 4.50 | 2 | 2.1198 | 1.9906 | 161897 |
| 1721342100 | 2 | -0.11 | -5.21 | 2.09 | 2.095 | 1.98 | 241665 |
| 1721255700 | 2.11 | -0.09 | -4.09 | 2.14 | 2.18 | 2.065 | 166186 |
| 1721169300 | 2.2 | 0.08 | 3.53 | 2.12 | 2.2 | 2.09 | 230863 |
| 1721082900 | 2.125 | -0.01 | -0.23 | 2.11 | 2.17 | 2.0505 | 236829 |
| 1720823700 | 2.13 | 0.05 | 2.40 | 2.05 | 2.165 | 2.05 | 255887 |
| 1720737300 | 2.08 | 0.05 | 2.46 | 2.02 | 2.095 | 2 | 204537 |
| 1720650900 | 2.0299999 | 0.13 | 6.84 | 1.88 | 2.06 | 1.88 | 314804 |
| 1720564500 | 1.9 | 0.03 | 1.60 | 1.9 | 1.92 | 1.83 | 214636 |
| 1720478100 | 1.87 | -0.11 | -5.56 | 1.91 | 1.99 | 1.84 | 324319 |
| 1720218900 | 1.98 | 0.06 | 3.13 | 1.94 | 2.02 | 1.93 | 187758 |
| 1720040640 | 1.92 | -0.04 | -2.04 | 2 | 2 | 1.9 | 176616 |
| 1719959700 | 1.96 | -0.04 | -2.00 | 1.97 | 2.0299999 | 1.9 | 274023 |
| 1719873300 | 2 | -0.02 | -0.99 | 2.0299999 | 2.07 | 1.955 | 184577 |
| 1719614100 | 2.02 | 0.02 | 1.00 | 2.0099999 | 2.02 | 1.93 | 357354 |
| 1719527700 | 2 | -0.05 | -2.44 | 2.07 | 2.09 | 1.94 | 410953 |
| 1719441300 | 2.05 | -0.07 | -3.30 | 2.21 | 2.25 | 1.9942 | 585226 |
| 1719354900 | 2.12 | 0.12 | 6.00 | 2 | 2.202 | 1.95 | 725584 |
| 1719268500 | 2 | 0.15 | 8.11 | 1.91 | 2.1197 | 1.86 | 949693 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
