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 | 0.31 | 15.8974358974 | 1.95 | 2.37 | 1.9 | 149039 | 2.18430607 | CS |
| 4 | 0.37 | 19.5767195767 | 1.89 | 2.37 | 1.6729 | 122851 | 2.0417357 | CS |
| 12 | -0.48 | -17.5182481752 | 2.74 | 2.8 | 1.6729 | 94873 | 2.06139485 | CS |
| 26 | -0.78 | -25.6578947368 | 3.04 | 3.1 | 1.6729 | 68878 | 2.30541674 | CS |
| 52 | -0.41 | -15.3558052434 | 2.67 | 4.04 | 1.6729 | 73204 | 2.84593339 | CS |
| 156 | -4.64 | -67.2463768116 | 6.9 | 7.88 | 1.6729 | 240061 | 3.50904622 | CS |
| 260 | -13.12 | -85.3055916775 | 15.38 | 17.38 | 1.6729 | 203146 | 4.98365125 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 2.2599999 | 0.04 | 1.80 | 2.22 | 2.3 | 2.17 | 82272 |
| 1732664100 | 2.22 | -0.01 | -0.45 | 2.2 | 2.3 | 2.15 | 152342 |
| 1732577700 | 2.23 | 0.13 | 6.19 | 2.061 | 2.37 | 2.05 | 388535 |
| 1732318500 | 2.1 | 0 | 0.00 | 2.0935 | 2.1 | 2.0001 | 58369 |
| 1732232100 | 2.1 | 0.1 | 5.00 | 2 | 2.1 | 2 | 86284 |
| 1732145700 | 2 | 0.05 | 2.56 | 1.95 | 2 | 1.9 | 59663 |
| 1732059300 | 1.95 | -0.03 | -1.52 | 2.02 | 2.06 | 1.95 | 54263 |
| 1731972900 | 1.98 | -0.04 | -1.98 | 2.0012 | 2.0299999 | 1.95 | 32576 |
| 1731713700 | 2.02 | -0.04 | -1.94 | 2.055 | 2.055 | 1.94 | 46040 |
| 1731627300 | 2.06 | 0.01 | 0.49 | 2.0099999 | 2.09 | 1.98 | 58687 |
| 1731540900 | 2.05 | -0.02 | -0.97 | 2.0844 | 2.15 | 1.97 | 252123 |
| 1731454500 | 2.07 | 0 | 0.00 | 2.1091 | 2.125 | 2.04 | 56623 |
| 1731368100 | 2.07 | -0.06 | -2.82 | 2.15 | 2.15 | 2.0101 | 114455 |
| 1731108900 | 2.13 | 0.31 | 16.71 | 1.95 | 2.15 | 1.9401 | 407847 |
| 1731022500 | 1.825 | -0.01 | -0.27 | 1.9101 | 1.92 | 1.82 | 79234 |
| 1730936100 | 1.83 | 0.06 | 3.39 | 1.8383 | 1.9 | 1.75 | 236073 |
| 1730849700 | 1.77 | -0.03 | -1.67 | 1.8 | 1.8599 | 1.75 | 33410 |
| 1730763300 | 1.8 | -0.05 | -2.70 | 1.86 | 1.86 | 1.6729 | 174651 |
| 1730500500 | 1.85 | 0 | 0.00 | 1.89 | 1.89 | 1.83 | 38796 |
| 1730414100 | 1.85 | -0.09 | -4.64 | 1.94 | 1.94 | 1.85 | 38019 |
| 1730327700 | 1.94 | 0.06 | 3.19 | 1.89 | 1.95 | 1.87 | 89033 |
| 1730241300 | 1.88 | -0.1 | -5.05 | 1.95 | 1.9894 | 1.87 | 59730 |
| 1730154900 | 1.98 | 0.07 | 3.66 | 1.9 | 1.99 | 1.9 | 67966 |
| 1729895700 | 1.91 | 0.07 | 3.80 | 1.89 | 2 | 1.8416 | 90919 |
| 1729809300 | 1.84 | -0.07 | -3.66 | 1.89 | 1.89 | 1.82 | 86365 |
| 1729722900 | 1.91 | -0.01 | -0.52 | 1.91 | 1.92 | 1.82 | 151317 |
| 1729636500 | 1.92 | -0.06 | -3.03 | 1.96 | 1.965 | 1.91 | 54793 |
| 1729550100 | 1.98 | 0.03 | 1.54 | 1.96 | 2 | 1.9161 | 63084 |
| 1729290900 | 1.95 | -0.03 | -1.52 | 1.97 | 2.02 | 1.94 | 55641 |
| 1729204500 | 1.98 | 0.04 | 2.06 | 1.94 | 2 | 1.94 | 51501 |
| 1729118100 | 1.94 | -0.02 | -1.02 | 1.98 | 2 | 1.91 | 48834 |
| 1729031700 | 1.96 | 0.03 | 1.55 | 1.95 | 2 | 1.95 | 27731 |
| 1728945300 | 1.93 | 0 | 0.00 | 1.97 | 2.0254 | 1.9 | 45635 |
| 1728686100 | 1.93 | 0.02 | 1.05 | 1.91 | 1.9882 | 1.91 | 33456 |
| 1728599700 | 1.91 | -0.03 | -1.55 | 1.9 | 1.935 | 1.89 | 57903 |
| 1728513300 | 1.94 | -0.05 | -2.51 | 2 | 2 | 1.91 | 49581 |
| 1728426900 | 1.99 | 0 | 0.00 | 2 | 2 | 1.9 | 68535 |
| 1728340500 | 1.99 | -0.14 | -6.57 | 2.15 | 2.15 | 1.97 | 84212 |
| 1728081300 | 2.13 | 0.24 | 12.70 | 1.93 | 2.13 | 1.92 | 129518 |
| 1727994900 | 1.89 | -0.04 | -2.07 | 1.91 | 1.93 | 1.85 | 43571 |
| 1727908500 | 1.93 | 0.02 | 1.05 | 1.915 | 1.96 | 1.88 | 60572 |
| 1727822100 | 1.91 | -0.07 | -3.54 | 1.95 | 1.98 | 1.86 | 123761 |
| 1727735520 | 1.98 | -0.01 | -0.50 | 1.9888 | 2.0299999 | 1.93 | 95800 |
| 1727476500 | 1.99 | -0.03 | -1.49 | 2.02 | 2.11 | 1.9593 | 71491 |
| 1727390100 | 2.02 | 0.09 | 4.66 | 1.93 | 2.1419 | 1.91 | 147256 |
| 1727303700 | 1.93 | -0.01 | -0.52 | 1.94 | 1.9793 | 1.89 | 128058 |
| 1727217300 | 1.94 | -0.14 | -6.73 | 2.1 | 2.1299 | 1.91 | 164866 |
| 1727130900 | 2.08 | -0.03 | -1.42 | 2.1 | 2.14 | 2.05 | 65284 |
| 1726871700 | 2.11 | -0.06 | -2.76 | 2.17 | 2.18 | 2.06 | 128166 |
| 1726785300 | 2.17 | 0.04 | 1.88 | 2.14 | 2.235 | 2.1 | 85401 |
| 1726698900 | 2.13 | -0.07 | -3.18 | 2.225 | 2.24 | 2.12 | 86388 |
| 1726612500 | 2.2 | 0.01 | 0.46 | 2.2799999 | 2.2799999 | 2.1 | 109114 |
| 1726526100 | 2.19 | -0.12 | -5.19 | 2.32 | 2.4 | 2.15 | 155538 |
| 1726266900 | 2.31 | -0.33 | -12.33 | 2.72 | 2.7216 | 2.2599999 | 305369 |
| 1726180500 | 2.6349999 | 0.02 | 0.96 | 2.64 | 2.68 | 2.5099999 | 110774 |
| 1726094100 | 2.61 | 0.04 | 1.56 | 2.5299999 | 2.63 | 2.52 | 36687 |
| 1726007700 | 2.57 | -0.04 | -1.53 | 2.6468 | 2.6468 | 2.57 | 5962 |
| 1725921300 | 2.61 | -0.03 | -1.14 | 2.66 | 2.73 | 2.6 | 16016 |
| 1725662100 | 2.64 | 0.02 | 0.76 | 2.64 | 2.675 | 2.56 | 25064 |
| 1725575700 | 2.62 | -0.09 | -3.32 | 2.71 | 2.71 | 2.5236 | 24516 |
| 1725489300 | 2.71 | -0.07 | -2.52 | 2.74 | 2.8 | 2.68 | 18967 |
| 1725402900 | 2.7799999 | -0.04 | -1.42 | 2.85 | 2.85 | 2.74 | 13627 |
| 1725057300 | 2.82 | -0.03 | -1.05 | 2.87 | 2.94 | 2.7349 | 45090 |
| 1724970900 | 2.85 | 0.07 | 2.52 | 2.71 | 2.89 | 2.69 | 24566 |
| 1724884500 | 2.7799999 | 0 | 0.00 | 2.75 | 2.8 | 2.71 | 22047 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
