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 | 0.3 | 13.9534883721 | 2.15 | 2.9799 | 2.06 | 3941663 | 2.57917479 | CS |
| 4 | 0.49 | 25 | 1.96 | 2.9799 | 1.91 | 3455468 | 2.27494332 | CS |
| 12 | 0.57 | 30.3191489362 | 1.88 | 2.9799 | 1.585 | 1972674 | 2.15897753 | CS |
| 26 | 0.69 | 39.2045454545 | 1.76 | 2.9799 | 1.43 | 937350 | 2.14133139 | CS |
| 52 | 0.43 | 21.2871287129 | 2.02 | 2.9799 | 0.9621 | 527258 | 2.07210299 | CS |
| 156 | -7.58 | -75.5732801595 | 10.03 | 11 | 0.9621 | 365874 | 2.88245282 | CS |
| 260 | -7.58 | -75.5732801595 | 10.03 | 11 | 0.9621 | 365874 | 2.88245282 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 2.67 | -0.13 | -4.64 | 2.86 | 2.87 | 2.64 | 2587299 |
| 1741390500 | 2.8 | 0.07 | 2.56 | 2.8471 | 2.9 | 2.71 | 3058421 |
| 1741304100 | 2.73 | 0.32 | 13.28 | 2.915 | 2.9699 | 2.56 | 5660663 |
| 1741217700 | 2.41 | 0.08 | 3.43 | 2.398 | 2.45 | 2.32 | 3008167 |
| 1741131300 | 2.33 | 0.15 | 6.88 | 2.145 | 2.33 | 2.06 | 5138645 |
| 1741044900 | 2.18 | 0.02 | 0.93 | 2.21 | 2.3 | 2.08 | 2087208 |
| 1740785700 | 2.16 | -0.23 | -9.62 | 2.44 | 2.445 | 2.06 | 3331691 |
| 1740699300 | 2.39 | 0.06 | 2.58 | 2.39 | 2.49 | 2.3 | 6001842 |
| 1740612900 | 2.33 | 0.18 | 8.37 | 2.17 | 2.35 | 2.15 | 5590979 |
| 1740526500 | 2.15 | 0.1 | 4.88 | 2.06 | 2.24 | 2.0299999 | 3658540 |
| 1740440100 | 2.05 | 0.01 | 0.49 | 2.09 | 2.115 | 2.015 | 2390012 |
| 1740180900 | 2.04 | 0.09 | 4.62 | 2 | 2.108 | 2 | 3887739 |
| 1740094500 | 1.95 | -0.05 | -2.50 | 1.99 | 2.055 | 1.91 | 2519959 |
| 1740008100 | 2 | -0.05 | -2.44 | 2.09 | 2.1 | 1.95 | 2017162 |
| 1739921700 | 2.05 | -0.11 | -5.09 | 2.19 | 2.2 | 2.02 | 1815116 |
| 1739576100 | 2.16 | 0.1 | 4.85 | 2.1198 | 2.2 | 2.08 | 2391790 |
| 1739489700 | 2.06 | 0.12 | 6.19 | 2.0099999 | 2.12 | 1.99 | 3433945 |
| 1739403300 | 1.94 | -0.15 | -7.18 | 2.055 | 2.06 | 1.925 | 3032184 |
| 1739316900 | 2.09 | 0.18 | 9.42 | 1.96 | 2.11 | 1.92 | 3611346 |
| 1739230500 | 1.91 | 0.18 | 10.40 | 1.89 | 1.97 | 1.81 | 1794109 |
| 1738971300 | 1.73 | 0.05 | 2.98 | 1.72 | 1.75 | 1.675 | 488597 |
| 1738884900 | 1.68 | 0.06 | 3.70 | 1.65 | 1.685 | 1.59 | 420394 |
| 1738798500 | 1.62 | -0.05 | -2.99 | 1.7 | 1.72 | 1.585 | 376903 |
| 1738712100 | 1.67 | 0.06 | 3.73 | 1.62 | 1.69 | 1.6009 | 451162 |
| 1738625700 | 1.61 | 0 | 0.00 | 1.66 | 1.71 | 1.6 | 527017 |
| 1738366500 | 1.61 | -0.12 | -6.94 | 1.75 | 1.79 | 1.59 | 364277 |
| 1738280100 | 1.73 | 0.05 | 2.98 | 1.73 | 1.76 | 1.7 | 160912 |
| 1738193700 | 1.68 | -0.08 | -4.55 | 1.75 | 1.77 | 1.65 | 520355 |
| 1738107300 | 1.76 | 0.01 | 0.57 | 1.73 | 1.78 | 1.7 | 277175 |
| 1738020900 | 1.75 | -0.07 | -3.86 | 1.82 | 1.82 | 1.6299999 | 944674 |
| 1737761700 | 1.8202 | 0.07 | 4.01 | 1.82 | 1.92 | 1.8 | 673652 |
| 1737675300 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1737588900 | 1.75 | -0.09 | -4.89 | 1.86 | 1.86 | 1.73 | 358647 |
| 1737502500 | 1.84 | -0.07 | -3.66 | 1.91 | 1.91 | 1.81 | 603631 |
| 1737156900 | 1.91 | 0.01 | 0.53 | 1.93 | 1.97 | 1.85 | 395716 |
| 1737070500 | 1.9 | -0.03 | -1.55 | 1.91 | 1.95 | 1.7824 | 512994 |
| 1736984100 | 1.93 | -0.08 | -3.98 | 2.06 | 2.11 | 1.92 | 1841774 |
| 1736897700 | 2.0099999 | -0.14 | -6.51 | 2.15 | 2.171 | 2 | 3156285 |
| 1736811300 | 2.15 | -0.04 | -1.83 | 2.16 | 2.24 | 2.12 | 2438149 |
| 1736552100 | 2.19 | 0.18 | 8.96 | 2.0299999 | 2.25 | 2.005 | 4192995 |
| 1736379300 | 2.0099999 | -0.02 | -0.74 | 2.0099999 | 2.055 | 2 | 945477 |
| 1736292900 | 2.025 | 0 | 0.25 | 2.06 | 2.06 | 2 | 921742 |
| 1736206500 | 2.02 | -0.01 | -0.49 | 2.07 | 2.0882 | 2.005 | 1434692 |
| 1735947300 | 2.0299999 | 0.01 | 0.50 | 2.07 | 2.1 | 2 | 1691193 |
| 1735860900 | 2.02 | -0.09 | -4.27 | 2.08 | 2.11 | 1.99 | 2302583 |
| 1735688100 | 2.11 | 0.15 | 7.65 | 2 | 2.145 | 2 | 3524737 |
| 1735601700 | 1.96 | 0.07 | 3.70 | 1.93 | 2 | 1.83 | 1104145 |
| 1735342500 | 1.89 | 0.06 | 3.28 | 1.97 | 2.02 | 1.86 | 1422848 |
| 1735256100 | 1.83 | -0.12 | -6.15 | 1.96 | 1.97 | 1.815 | 546738 |
| 1735077840 | 1.95 | -0.07 | -3.47 | 2.0099999 | 2.055 | 1.9 | 989980 |
| 1734996900 | 2.02 | 0.09 | 4.66 | 1.96 | 2.12 | 1.95 | 1642593 |
| 1734737700 | 1.93 | 0.22 | 12.87 | 1.71 | 2.2299 | 1.71 | 2219131 |
| 1734651300 | 1.71 | -0.07 | -3.93 | 1.72 | 1.73 | 1.67 | 209933 |
| 1734564900 | 1.78 | -0.04 | -2.20 | 1.72 | 1.82 | 1.69 | 636013 |
| 1734478500 | 1.82 | -0.12 | -6.19 | 1.86 | 1.88 | 1.79 | 389715 |
| 1734392100 | 1.94 | -0.04 | -2.02 | 1.97 | 2 | 1.93 | 521651 |
| 1734132900 | 1.98 | 0.01 | 0.51 | 1.95 | 2.015 | 1.95 | 617677 |
| 1734046500 | 1.97 | -0.01 | -0.51 | 1.98 | 2 | 1.95 | 761606 |
| 1733960100 | 1.98 | 0.03 | 1.54 | 1.99 | 2.005 | 1.93 | 824776 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
