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 | 0.12 | 5.26315789474 | 2.28 | 2.74 | 1.73 | 83170 | 2.35733322 | CS |
| 4 | 0.11 | 4.80349344978 | 2.29 | 2.74 | 1.73 | 32411 | 2.28391432 | CS |
| 12 | 0.3 | 14.2857142857 | 2.1 | 2.74 | 1.73 | 24389 | 2.21394423 | CS |
| 26 | -0.76 | -24.0506329114 | 3.16 | 3.181 | 1.67 | 28201 | 2.42705192 | CS |
| 52 | -0.16 | -6.25 | 2.56 | 4.582 | 1.67 | 33545 | 3.21581691 | CS |
| 156 | -2.42 | -50.2074688797 | 4.82 | 5.5 | 1.67 | 39692 | 3.66952186 | CS |
| 260 | -2.42 | -50.2074688797 | 4.82 | 5.5 | 1.67 | 39692 | 3.66952186 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 2.34 | -0.06 | -2.50 | 2.31 | 2.48 | 2.1075 | 49525 |
| 1731627300 | 2.4 | 0.27 | 12.61 | 2.1 | 2.74 | 2.06 | 348421 |
| 1731540900 | 2.1312 | 0.04 | 1.97 | 2.08 | 2.15 | 2.067 | 21497 |
| 1731454500 | 2.09 | -0.05 | -2.11 | 2.16 | 2.16 | 1.73 | 16259 |
| 1731368100 | 2.1349999 | -0.07 | -3.17 | 2.37 | 2.37 | 2.07 | 16258 |
| 1731108900 | 2.205 | -0.03 | -1.12 | 2.2799999 | 2.32 | 2.142 | 13415 |
| 1731022500 | 2.23 | 0.09 | 3.96 | 2.19 | 2.2392 | 2.1 | 39205 |
| 1730936100 | 2.145 | 0.07 | 3.13 | 2.09 | 2.1749 | 2.0701 | 9231 |
| 1730849700 | 2.08 | -0.02 | -0.95 | 2.05 | 2.1824 | 2.05 | 5468 |
| 1730763300 | 2.0999 | 0.04 | 1.94 | 2.19 | 2.19 | 2.04 | 39362 |
| 1730500500 | 2.06 | 0 | 0.00 | 2.12 | 2.12 | 2.0299999 | 7256 |
| 1730414100 | 2.06 | -0.06 | -2.83 | 2.12 | 2.1951 | 2.05 | 9204 |
| 1730327700 | 2.12 | 0.02 | 1.19 | 2.12 | 2.12 | 2.06 | 14300 |
| 1730241300 | 2.095 | -0.01 | -0.46 | 2.16 | 2.21 | 2.09 | 7192 |
| 1730154900 | 2.1046 | -0.03 | -1.19 | 2.18 | 2.2 | 2.09 | 7598 |
| 1729895700 | 2.13 | -0.09 | -4.05 | 2.25 | 2.2599 | 2.1 | 12322 |
| 1729809300 | 2.22 | 0.06 | 2.78 | 2.05 | 2.22 | 2.05 | 10591 |
| 1729722900 | 2.16 | 0.04 | 1.89 | 2.17 | 2.17 | 2.12 | 3614 |
| 1729636500 | 2.12 | -0.01 | -0.47 | 2.16 | 2.19 | 2.1 | 14878 |
| 1729550100 | 2.13 | -0.08 | -3.62 | 2.2 | 2.22 | 2.13 | 8902 |
| 1729290900 | 2.21 | -0.07 | -3.07 | 2.29 | 2.29 | 2.2 | 43242 |
| 1729204500 | 2.2799999 | 0.02 | 0.88 | 2.25 | 2.2940999 | 2.21 | 17768 |
| 1729118100 | 2.2599999 | -0.02 | -0.66 | 2.3 | 2.3 | 2.2159 | 6039 |
| 1729031700 | 2.275 | -0.08 | -3.19 | 2.31 | 2.31 | 2.18 | 4941 |
| 1728945300 | 2.35 | 0.04 | 1.95 | 2.27 | 2.35 | 2.13 | 19679 |
| 1728686100 | 2.305 | 0.05 | 2.22 | 2.19 | 2.35 | 2.15 | 23356 |
| 1728599700 | 2.255 | 0.09 | 4.40 | 2.12 | 2.2599999 | 2.115 | 35627 |
| 1728513300 | 2.16 | -0.19 | -8.09 | 2.35 | 2.35 | 2.16 | 15933 |
| 1728426900 | 2.35 | 0.06 | 2.62 | 2.31 | 2.35 | 2.27 | 3548 |
| 1728340500 | 2.29 | -0.01 | -0.43 | 2.29 | 2.33 | 2.25 | 13765 |
| 1728081300 | 2.3 | 0.02 | 0.88 | 2.2599999 | 2.36 | 2.2599999 | 4495 |
| 1727994900 | 2.2799999 | -0.08 | -3.39 | 2.32 | 2.36 | 2.2799999 | 4847 |
| 1727908500 | 2.36 | 0.08 | 3.51 | 2.2799999 | 2.36 | 2.2757 | 3668 |
| 1727822100 | 2.2799999 | -0.05 | -2.15 | 2.32 | 2.3499 | 2.25 | 15175 |
| 1727735700 | 2.33 | -0.03 | -1.27 | 2.4 | 2.449 | 2.31 | 16081 |
| 1727476500 | 2.36 | 0.19 | 8.76 | 2.18 | 2.44 | 2.16 | 56296 |
| 1727390100 | 2.17 | 0 | 0.00 | 2.15 | 2.22 | 2.11 | 40509 |
| 1727303700 | 2.17 | -0.01 | -0.46 | 2.19 | 2.21 | 2.1 | 11628 |
| 1727217300 | 2.18 | -0.09 | -3.96 | 2.25 | 2.25 | 2.16 | 16599 |
| 1727130900 | 2.27 | 0.02 | 0.89 | 2.3 | 2.3 | 2.25 | 10817 |
| 1726871700 | 2.25 | 0.02 | 0.67 | 2.24 | 2.2933 | 2.23 | 21328 |
| 1726785300 | 2.235 | -0.01 | -0.45 | 2.33 | 2.33 | 2.23 | 14059 |
| 1726698900 | 2.245 | -0.04 | -1.54 | 2.29 | 2.3 | 2.21 | 9473 |
| 1726612500 | 2.2799999 | 0.1 | 4.54 | 2.17 | 2.2799999 | 2.17 | 12182 |
| 1726526100 | 2.181 | -0.07 | -3.07 | 2.25 | 2.25 | 2.18 | 19998 |
| 1726266900 | 2.25 | 0.08 | 3.69 | 2.12 | 2.2599999 | 2.12 | 29606 |
| 1726180500 | 2.17 | 0.03 | 1.40 | 2.12 | 2.23 | 2.12 | 25632 |
| 1726094100 | 2.14 | 0.13 | 6.47 | 1.98 | 2.27 | 1.98 | 38012 |
| 1726007700 | 2.0099999 | 0.01 | 0.50 | 2.0099999 | 2.02 | 1.96 | 73523 |
| 1725921300 | 2 | 0.07 | 3.63 | 1.93 | 2.02 | 1.88 | 57062 |
| 1725662100 | 1.93 | -0.05 | -2.53 | 1.97 | 1.99 | 1.93 | 30852 |
| 1725575700 | 1.98 | -0.04 | -1.98 | 1.99 | 2.0299999 | 1.98 | 24672 |
| 1725489300 | 2.02 | 0.05 | 2.54 | 1.96 | 2.04 | 1.96 | 11555 |
| 1725402900 | 1.97 | -0.04 | -1.99 | 2 | 2 | 1.97 | 5247 |
| 1725057300 | 2.0099999 | 0.02 | 1.01 | 1.96 | 2.04 | 1.96 | 11710 |
| 1724970900 | 1.99 | -0.01 | -0.25 | 1.98 | 2.019 | 1.95 | 26721 |
| 1724884500 | 1.995 | -0.05 | -2.21 | 2.02 | 2.04 | 1.98 | 13168 |
| 1724798100 | 2.04 | 0 | 0.00 | 2.04 | 2.06 | 2.0200999 | 11182 |
| 1724711700 | 2.04 | -0.07 | -3.32 | 2.07 | 2.1 | 2.0299999 | 11140 |
| 1724452500 | 2.11 | 0.03 | 1.44 | 2.1 | 2.14 | 2 | 22832 |
| 1724366100 | 2.08 | -0.02 | -0.95 | 2.14 | 2.15 | 2.05 | 8645 |
| 1724279700 | 2.1 | 0.04 | 1.69 | 2.07 | 2.1389999 | 2.055 | 13755 |
| 1724193300 | 2.065 | 0 | 0.24 | 2 | 2.1094 | 2 | 9139 |
| 1724106900 | 2.06 | 0.03 | 1.48 | 1.95 | 2.1099 | 1.95 | 36978 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
