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 | 0.22 | 11.3402061856 | 1.94 | 2.28 | 1.94 | 159516 | 2.09675134 | CS |
| 4 | 0.34 | 18.6813186813 | 1.82 | 2.28 | 1.71 | 113750 | 1.9916047 | CS |
| 12 | 0.53 | 32.5153374233 | 1.63 | 2.3 | 1.53 | 102671 | 1.94194392 | CS |
| 26 | 0.07 | 3.34928229665 | 2.09 | 2.3 | 1.38 | 83542 | 1.84085671 | CS |
| 52 | -2.37 | -52.3178807947 | 4.53 | 4.76 | 1.38 | 77556 | 2.24951463 | CS |
| 156 | -13.25 | -85.9831278391 | 15.41 | 17.1052 | 1.38 | 81690 | 6.92064708 | CS |
| 260 | -14.62 | -87.1275327771 | 16.78 | 18.7103 | 1.38 | 87347 | 8.15141235 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 2.16 | 0.04 | 1.89 | 2.17 | 2.18 | 2.0438 | 34032 |
| 1721946900 | 2.12 | 0.07 | 3.16 | 2.05 | 2.2799999 | 2.05 | 400961 |
| 1721860500 | 2.055 | 0.03 | 1.23 | 2.09 | 2.09 | 1.96 | 81448 |
| 1721774100 | 2.0299999 | -0.08 | -3.79 | 2.09 | 2.12 | 2.0299999 | 43527 |
| 1721687700 | 2.11 | 0.06 | 2.93 | 2.08 | 2.13 | 2.02 | 161401 |
| 1721428500 | 2.05 | 0.09 | 4.59 | 1.94 | 2.08 | 1.94 | 110245 |
| 1721342100 | 1.96 | -0.04 | -2.00 | 1.92 | 2.02 | 1.92 | 133299 |
| 1721255700 | 2 | -0.02 | -0.99 | 2 | 2.08 | 1.95 | 143098 |
| 1721169300 | 2.02 | 0.15 | 8.02 | 1.87 | 2.02 | 1.86 | 417714 |
| 1721082900 | 1.87 | 0.08 | 4.47 | 1.8 | 1.88 | 1.74 | 145243 |
| 1720823700 | 1.79 | -0.03 | -1.65 | 1.77 | 1.82 | 1.77 | 30869 |
| 1720737300 | 1.82 | 0.04 | 2.25 | 1.74 | 1.83 | 1.73 | 74574 |
| 1720650900 | 1.78 | -0.01 | -0.56 | 1.77 | 1.81 | 1.71 | 87367 |
| 1720564500 | 1.79 | 0.01 | 0.56 | 1.82 | 1.82 | 1.7504 | 48875 |
| 1720478100 | 1.78 | -0.07 | -3.78 | 1.85 | 1.86 | 1.71 | 50487 |
| 1720218900 | 1.85 | 0 | 0.00 | 1.84 | 1.9 | 1.83 | 25001 |
| 1720040640 | 1.85 | 0.02 | 1.09 | 1.85 | 1.89 | 1.83 | 18929 |
| 1719959700 | 1.83 | -0.05 | -2.66 | 1.86 | 1.86 | 1.8 | 49515 |
| 1719873300 | 1.88 | -0.01 | -0.53 | 1.82 | 1.9 | 1.82 | 24939 |
| 1719614100 | 1.89 | 0 | 0.00 | 1.89 | 1.89 | 1.89 | 0 |
| 1719527700 | 1.89 | 0.01 | 0.53 | 1.9 | 1.93 | 1.83 | 37157 |
| 1719441300 | 1.88 | -0.03 | -1.57 | 1.94 | 1.94 | 1.837 | 49966 |
| 1719354900 | 1.91 | -0.04 | -2.05 | 1.92 | 2.0099999 | 1.89 | 77188 |
| 1719268500 | 1.95 | -0.01 | -0.51 | 1.8 | 1.9986 | 1.69 | 49209 |
| 1719009300 | 1.96 | -0.08 | -3.92 | 2.02 | 2.0273 | 1.96 | 18814 |
| 1718922900 | 2.04 | 0.22 | 12.09 | 1.83 | 2.0899 | 1.83 | 177079 |
| 1718750100 | 1.82 | -0.05 | -2.67 | 1.81 | 1.9166 | 1.81 | 67191 |
| 1718663700 | 1.87 | -0.06 | -3.11 | 1.87 | 1.91 | 1.85 | 54523 |
| 1718404500 | 1.93 | -0.04 | -2.03 | 1.98 | 1.99 | 1.85 | 86387 |
| 1718318100 | 1.97 | 0.01 | 0.51 | 1.95 | 2.07 | 1.95 | 85149 |
| 1718231700 | 1.96 | 0.07 | 3.70 | 1.93 | 1.99 | 1.82 | 101575 |
| 1718145300 | 1.89 | -0.01 | -0.53 | 1.86 | 1.92 | 1.82 | 51662 |
| 1718058900 | 1.9 | -0.09 | -4.52 | 1.96 | 1.97 | 1.9 | 48831 |
| 1717799700 | 1.99 | -0.1 | -4.78 | 2.07 | 2.08 | 1.98 | 70671 |
| 1717713300 | 2.09 | -0.04 | -1.88 | 2.14 | 2.14 | 2.02 | 81428 |
| 1717626900 | 2.13 | 0.07 | 3.40 | 2.08 | 2.13 | 2 | 58993 |
| 1717540500 | 2.06 | -0.1 | -4.63 | 2.19 | 2.19 | 2.0044 | 96668 |
| 1717454100 | 2.16 | -0.05 | -2.26 | 2.21 | 2.22 | 2.1 | 106997 |
| 1717194900 | 2.21 | -0.02 | -0.67 | 2.2599999 | 2.3 | 2.1 | 174868 |
| 1717108500 | 2.225 | 0.23 | 11.25 | 1.97 | 2.24 | 1.97 | 185856 |
| 1717022100 | 2 | 0.06 | 3.09 | 1.95 | 2.049 | 1.91 | 82146 |
| 1716935700 | 1.94 | -0.11 | -5.37 | 2.1 | 2.15 | 1.87 | 101006 |
| 1716590100 | 2.05 | 0.11 | 5.67 | 1.93 | 2.095 | 1.92 | 287227 |
| 1716503700 | 1.94 | 0.09 | 4.86 | 1.9 | 1.95 | 1.77 | 177275 |
| 1716417300 | 1.85 | 0.04 | 2.21 | 1.81 | 1.87 | 1.77 | 115468 |
| 1716330900 | 1.81 | 0.01 | 0.56 | 1.77 | 1.83 | 1.73 | 98426 |
| 1716244500 | 1.8 | 0.18 | 11.11 | 1.57 | 1.9197 | 1.57 | 505066 |
| 1715985300 | 1.62 | -0.05 | -2.99 | 1.68 | 1.68 | 1.55 | 188617 |
| 1715898900 | 1.67 | 0.05 | 3.09 | 1.61 | 1.67 | 1.57 | 114678 |
| 1715812500 | 1.62 | -0.01 | -0.61 | 1.68 | 1.7197 | 1.6 | 50244 |
| 1715726100 | 1.6299999 | 0.04 | 2.52 | 1.6299999 | 1.69 | 1.55 | 50265 |
| 1715639700 | 1.59 | 0.01 | 0.63 | 1.6 | 1.6 | 1.53 | 21507 |
| 1715380500 | 1.58 | -0.07 | -4.24 | 1.67 | 1.7 | 1.53 | 44253 |
| 1715294100 | 1.65 | 0.09 | 5.77 | 1.66 | 1.68 | 1.55 | 43459 |
| 1715207700 | 1.56 | -0.11 | -6.59 | 1.6299999 | 1.664 | 1.54 | 35001 |
| 1715121300 | 1.67 | -0.06 | -3.47 | 1.7 | 1.77 | 1.6201 | 30575 |
| 1715034900 | 1.73 | 0.06 | 3.59 | 1.69 | 1.74 | 1.675 | 53361 |
| 1714775700 | 1.67 | 0.04 | 2.45 | 1.6299999 | 1.68 | 1.601 | 23322 |
| 1714689300 | 1.6299999 | 0.04 | 2.52 | 1.59 | 1.6299999 | 1.51 | 28790 |
| 1714602900 | 1.59 | -0.01 | -0.63 | 1.61 | 1.65 | 1.55 | 35747 |
| 1714516500 | 1.6 | 0.04 | 2.56 | 1.52 | 1.6399999 | 1.51 | 45960 |
| 1714430100 | 1.56 | -0.04 | -2.50 | 1.62 | 1.67 | 1.5 | 127844 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
