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 | -0.33 | -12.3134328358 | 2.68 | 2.6887 | 2.2 | 164356 | 2.3775303 | CS |
| 4 | -0.22 | -8.56031128405 | 2.57 | 2.88 | 2.2 | 175026 | 2.55508021 | CS |
| 12 | 0.01 | 0.42735042735 | 2.34 | 3.63 | 1.895 | 687651 | 2.72155344 | CS |
| 26 | -1.67 | -41.5422885572 | 4.02 | 4.945 | 1.895 | 431900 | 2.8420121 | CS |
| 52 | -2.09 | -47.0720720721 | 4.44 | 5.2778 | 1.895 | 343359 | 3.27963178 | CS |
| 156 | -38.87 | -94.2988840369 | 41.22 | 41.273 | 1.895 | 359437 | 9.99353846 | CS |
| 260 | -45.16 | -95.053672911 | 47.51 | 53 | 1.895 | 325655 | 19.86538085 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720650900 | 2.24 | -0.11 | -4.48 | 2.36 | 2.42 | 2.2 | 225845 |
| 1720564500 | 2.345 | -0.17 | -6.57 | 2.5099999 | 2.5099999 | 2.34 | 225048 |
| 1720478100 | 2.5099999 | -0.15 | -5.46 | 2.63 | 2.66 | 2.49 | 130517 |
| 1720218900 | 2.6549999 | -0.01 | -0.19 | 2.68 | 2.6887 | 2.595 | 76015 |
| 1720040640 | 2.66 | 0.03 | 1.14 | 2.66 | 2.77 | 2.615 | 98718 |
| 1719959700 | 2.63 | 0.24 | 10.04 | 2.41 | 2.7 | 2.39 | 249282 |
| 1719873300 | 2.39 | -0.1 | -4.02 | 2.5299999 | 2.5491 | 2.33 | 212347 |
| 1719614100 | 2.49 | -0.11 | -4.23 | 2.6 | 2.62 | 2.46 | 129300 |
| 1719527700 | 2.6 | -0.02 | -0.76 | 2.67 | 2.68 | 2.56 | 111414 |
| 1719441300 | 2.62 | -0.17 | -6.09 | 2.81 | 2.8384999 | 2.6 | 161094 |
| 1719354900 | 2.79 | 0.28 | 11.16 | 2.54 | 2.88 | 2.5299999 | 421194 |
| 1719268500 | 2.5099999 | -0.09 | -3.28 | 2.61 | 2.6199 | 2.495 | 71014 |
| 1719009300 | 2.595 | 0.05 | 1.76 | 2.55 | 2.605 | 2.47 | 165161 |
| 1718922900 | 2.55 | 0.15 | 6.25 | 2.5 | 2.57 | 2.4625 | 154465 |
| 1718750100 | 2.4 | -0.17 | -6.61 | 2.55 | 2.67 | 2.4 | 146620 |
| 1718663700 | 2.57 | -0.07 | -2.65 | 2.66 | 2.665 | 2.48 | 202995 |
| 1718404500 | 2.64 | 0.01 | 0.38 | 2.63 | 2.6549999 | 2.59 | 118576 |
| 1718318100 | 2.63 | 0.15 | 6.05 | 2.57 | 2.7 | 2.57 | 205144 |
| 1718231700 | 2.48 | 0.07 | 2.90 | 2.5 | 2.7 | 2.48 | 163974 |
| 1718145300 | 2.41 | -0.06 | -2.43 | 2.46 | 2.465 | 2.355 | 128579 |
| 1718058900 | 2.47 | -0.05 | -1.98 | 2.49 | 2.5393 | 2.37 | 143666 |
| 1717799700 | 2.52 | -0.03 | -1.18 | 2.55 | 2.59 | 2.47 | 132183 |
| 1717713300 | 2.55 | -0.1 | -3.77 | 2.66 | 2.71 | 2.55 | 168803 |
| 1717626900 | 2.65 | 0.1 | 3.92 | 2.57 | 2.71 | 2.52 | 193130 |
| 1717540500 | 2.55 | -0.2 | -7.10 | 2.75 | 2.7599999 | 2.5299999 | 220515 |
| 1717454100 | 2.745 | -0.01 | -0.18 | 2.7799999 | 2.89 | 2.725 | 240203 |
| 1717194900 | 2.75 | -0.16 | -5.50 | 2.88 | 2.955 | 2.66 | 379130 |
| 1717108500 | 2.91 | -0.13 | -4.28 | 2.98 | 3.095 | 2.8849999 | 244934 |
| 1717022100 | 3.04 | 0.29 | 10.55 | 2.83 | 3.098 | 2.83 | 503607 |
| 1716935700 | 2.75 | -0.19 | -6.46 | 2.91 | 2.99 | 2.71 | 199974 |
| 1716590100 | 2.94 | 0.12 | 4.26 | 2.8 | 3.02 | 2.8 | 378485 |
| 1716503700 | 2.82 | -0.02 | -0.70 | 2.89 | 2.93 | 2.79 | 149066 |
| 1716417300 | 2.84 | 0.16 | 5.97 | 2.71 | 2.84 | 2.61 | 232725 |
| 1716330900 | 2.68 | -0.11 | -3.94 | 2.77 | 2.86 | 2.66 | 122863 |
| 1716244500 | 2.79 | 0.01 | 0.36 | 2.77 | 2.835 | 2.71 | 110139 |
| 1715985300 | 2.7799999 | -0.07 | -2.46 | 2.82 | 2.92 | 2.775 | 168219 |
| 1715898900 | 2.85 | 0.07 | 2.52 | 2.77 | 2.935 | 2.77 | 237599 |
| 1715812500 | 2.7799999 | -0.19 | -6.40 | 3.0099999 | 3.048 | 2.7799999 | 356812 |
| 1715726100 | 2.97 | 0.04 | 1.37 | 2.97 | 3.24 | 2.97 | 479373 |
| 1715639700 | 2.93 | 0.13 | 4.64 | 2.81 | 3.06 | 2.8 | 395146 |
| 1715380500 | 2.8 | -0.17 | -5.72 | 2.97 | 3.0099999 | 2.71 | 426252 |
| 1715294100 | 2.97 | 0.03 | 0.85 | 2.94 | 3.12 | 2.8632 | 372424 |
| 1715207700 | 2.945 | -0.42 | -12.35 | 3.35 | 3.35 | 2.88 | 516122 |
| 1715121300 | 3.36 | 0.17 | 5.33 | 3.15 | 3.55 | 2.9901 | 1600262 |
| 1715034900 | 3.19 | 0.6 | 23.17 | 2.57 | 3.55 | 2.5 | 5290215 |
| 1714775700 | 2.59 | 0.57 | 28.22 | 2.34 | 3.63 | 2.23 | 20289467 |
| 1714689300 | 2.02 | -0.03 | -1.46 | 2.09 | 2.09 | 1.895 | 392156 |
| 1714602900 | 2.05 | -0.11 | -5.09 | 2.18 | 2.335 | 2.04 | 264947 |
| 1714516500 | 2.16 | -0.1 | -4.42 | 2.2599999 | 2.31 | 2.15 | 76801 |
| 1714430100 | 2.2599999 | 0.06 | 2.73 | 2.25 | 2.29 | 2.2399 | 63100 |
| 1714170900 | 2.2 | 0.04 | 1.85 | 2.2 | 2.235 | 2.16 | 67085 |
| 1714084500 | 2.16 | -0.09 | -3.79 | 2.33 | 2.33 | 2.1349999 | 135009 |
| 1713998100 | 2.245 | 0.04 | 1.58 | 2.22 | 2.2799999 | 2.158 | 109369 |
| 1713911700 | 2.21 | -0.06 | -2.64 | 2.25 | 2.325 | 2.21 | 104202 |
| 1713825300 | 2.27 | 0.11 | 5.09 | 2.2 | 2.31 | 2.1744 | 157699 |
| 1713566100 | 2.16 | -0.16 | -6.90 | 2.32 | 2.32 | 2.085 | 214729 |
| 1713479700 | 2.32 | 0.01 | 0.43 | 2.34 | 2.355 | 2.285 | 89346 |
| 1713393300 | 2.31 | 0.07 | 3.12 | 2.27 | 2.37 | 2.245 | 133913 |
| 1713306900 | 2.24 | -0.07 | -3.03 | 2.245 | 2.3 | 2.1549999 | 168529 |
| 1713220500 | 2.31 | -0.21 | -8.33 | 2.52 | 2.565 | 2.235 | 180920 |
| 1712961300 | 2.52 | -0.26 | -9.35 | 2.79 | 2.79 | 2.52 | 94201 |
| 1712874900 | 2.7799999 | -0.09 | -3.14 | 2.86 | 2.9692 | 2.705 | 114594 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
