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 | 0.0849 | 4.62670299728 | 1.835 | 1.99 | 1.8106 | 2494437 | 1.92291507 | CS |
| 4 | -0.2051 | -9.65176470588 | 2.125 | 2.39 | 1.8 | 3185634 | 2.10302379 | CS |
| 12 | -1.2701 | -39.8150470219 | 3.19 | 3.6 | 1.5 | 4056958 | 2.36890645 | CS |
| 26 | -4.5701 | -70.4175654854 | 6.49 | 7.73 | 1.5 | 4507408 | 4.04207273 | CS |
| 52 | -10.6701 | -84.7505957109 | 12.59 | 13.28 | 1.5 | 4740335 | 5.27052188 | CS |
| 156 | -25.5801 | -93.0185454545 | 27.5 | 29.44 | 1.5 | 3218343 | 12.74430485 | CS |
| 260 | -39.0101 | -95.3093085756 | 40.93 | 44.83 | 1.5 | 2120118 | 14.05125571 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 1.9 | 0.01 | 0.53 | 1.8704 | 1.93 | 1.83 | 2525837 |
| 1735256400 | 1.89 | -0.02 | -1.05 | 1.88 | 1.9382 | 1.83 | 1784609 |
| 1735077840 | 1.91 | 0.06 | 3.24 | 1.88 | 1.92 | 1.8106 | 1131639 |
| 1734997200 | 1.85 | -0.12 | -6.09 | 1.95 | 1.96 | 1.815 | 2159454 |
| 1734738000 | 1.97 | 0.09 | 4.79 | 1.835 | 1.99 | 1.835 | 4902045 |
| 1734651600 | 1.88 | -0.07 | -3.59 | 1.96 | 1.9693 | 1.8 | 2542397 |
| 1734565200 | 1.95 | -0.05 | -2.50 | 1.9838 | 2.15 | 1.9 | 3664039 |
| 1734478800 | 2 | -0.19 | -8.68 | 2.21 | 2.325 | 1.99 | 3384805 |
| 1734392400 | 2.19 | -0.05 | -2.23 | 2.21 | 2.33 | 2.18 | 5943408 |
| 1734133200 | 2.24 | 0.02 | 0.90 | 2.1873999 | 2.2799999 | 2.13 | 3034528 |
| 1734046800 | 2.22 | 0.23 | 11.56 | 2.0793 | 2.24 | 2.0793 | 3968871 |
| 1733960400 | 1.99 | -0.11 | -5.24 | 2.08 | 2.08 | 1.92 | 3285844 |
| 1733874000 | 2.1 | -0.14 | -6.25 | 2.23 | 2.23 | 2.02 | 3133428 |
| 1733787600 | 2.24 | 0.07 | 3.23 | 2.195 | 2.24 | 2.1 | 3432824 |
| 1733528400 | 2.17 | -0.04 | -1.81 | 2.2599999 | 2.3107 | 2.13 | 1999347 |
| 1733442000 | 2.21 | -0.02 | -0.90 | 2.215 | 2.245 | 2.125 | 3269752 |
| 1733355600 | 2.23 | 0.1 | 4.69 | 2.1 | 2.25 | 2.1 | 3065652 |
| 1733269200 | 2.13 | -0.17 | -7.39 | 2.2599999 | 2.27 | 2.12 | 2505171 |
| 1733182800 | 2.3 | 0.21 | 10.05 | 2.09 | 2.39 | 2.09 | 4486006 |
| 1732917840 | 2.09 | -0.02 | -0.95 | 2.125 | 2.21 | 2.09 | 2833233 |
| 1732750800 | 2.11 | 0.06 | 2.93 | 2.06 | 2.19 | 2.04 | 2913944 |
| 1732664400 | 2.05 | -0.21 | -9.29 | 2.19 | 2.21 | 1.97 | 4577495 |
| 1732578000 | 2.2599999 | 0.37 | 19.58 | 1.92 | 2.3 | 1.92 | 6877329 |
| 1732318800 | 1.89 | 0.11 | 6.18 | 1.738 | 1.89 | 1.705 | 2701539 |
| 1732232400 | 1.78 | 0.11 | 6.59 | 1.641 | 1.82 | 1.6399999 | 4055888 |
| 1732146000 | 1.67 | 0.08 | 5.03 | 1.575 | 1.78 | 1.575 | 3045610 |
| 1732059600 | 1.59 | 0.02 | 1.27 | 1.5385 | 1.62 | 1.52 | 3523920 |
| 1731973200 | 1.57 | -0.01 | -0.63 | 1.58 | 1.605 | 1.5 | 3118039 |
| 1731714000 | 1.58 | -0.13 | -7.60 | 1.725 | 1.725 | 1.575 | 3466153 |
| 1731627600 | 1.71 | -0.17 | -9.04 | 1.815 | 1.835 | 1.7 | 5556974 |
| 1731541200 | 1.88 | 0.01 | 0.53 | 1.845 | 1.95 | 1.83 | 5560434 |
| 1731454800 | 1.87 | -0.29 | -13.43 | 2.13 | 2.2 | 1.86 | 6682272 |
| 1731368400 | 2.16 | 0.32 | 17.39 | 1.9208 | 2.18 | 1.8807 | 9069967 |
| 1731109200 | 1.84 | -0.95 | -34.05 | 1.8001 | 2.02 | 1.8 | 19053137 |
| 1731022800 | 2.79 | -0.09 | -3.13 | 2.865 | 2.87 | 2.77 | 4219990 |
| 1730936400 | 2.88 | 0.15 | 5.49 | 3.1 | 3.1 | 2.845 | 5441029 |
| 1730850000 | 2.73 | 0.06 | 2.25 | 2.625 | 2.75 | 2.555 | 3222840 |
| 1730763600 | 2.67 | -0.03 | -1.11 | 2.69 | 2.75 | 2.57 | 3486309 |
| 1730500800 | 2.7 | 0.15 | 5.88 | 2.55 | 2.725 | 2.55 | 2702326 |
| 1730414400 | 2.55 | 0.09 | 3.66 | 2.475 | 2.68 | 2.43 | 4596457 |
| 1730328000 | 2.46 | -0.06 | -2.38 | 2.365 | 2.5 | 2.355 | 3674685 |
| 1730241600 | 2.52 | -0.18 | -6.67 | 2.64 | 2.645 | 2.49 | 3593139 |
| 1730155200 | 2.7 | 0.12 | 4.65 | 2.6549999 | 2.79 | 2.63 | 2348565 |
| 1729896000 | 2.58 | -0.11 | -4.09 | 2.7 | 2.77 | 2.58 | 1433897 |
| 1729809600 | 2.69 | 0 | 0.00 | 2.72 | 2.7599999 | 2.65 | 2700208 |
| 1729723200 | 2.69 | -0.13 | -4.61 | 2.8 | 2.86 | 2.68 | 2101737 |
| 1729636800 | 2.82 | 0.01 | 0.36 | 2.86 | 2.875 | 2.73 | 2394012 |
| 1729550400 | 2.81 | -0.17 | -5.70 | 3 | 3 | 2.77 | 12424410 |
| 1729291200 | 2.98 | -0.32 | -9.70 | 3.32 | 3.4 | 2.98 | 3085023 |
| 1729204800 | 3.3 | 0.04 | 1.23 | 3.23 | 3.34 | 3.1511999 | 3609160 |
| 1729118400 | 3.2599999 | -0.06 | -1.81 | 3.34 | 3.485 | 3.24 | 4007701 |
| 1729032000 | 3.32 | -0.18 | -5.14 | 3.48 | 3.6 | 3.2 | 4380136 |
| 1728945600 | 3.5 | 0.28 | 8.70 | 3.21 | 3.52 | 3.16 | 5678238 |
| 1728686400 | 3.22 | -0.1 | -3.01 | 3.3 | 3.33 | 3.115 | 3036589 |
| 1728600000 | 3.32 | 0.2 | 6.41 | 3.0299999 | 3.38 | 3 | 5732190 |
| 1728513600 | 3.12 | -0.03 | -0.95 | 3.12 | 3.2165 | 3.06 | 2054099 |
| 1728427200 | 3.15 | 0 | 0.00 | 3.11 | 3.245 | 3.075 | 2088857 |
| 1728340800 | 3.15 | -0.06 | -1.87 | 3.2 | 3.2 | 2.995 | 2842919 |
| 1728081600 | 3.21 | 0.05 | 1.58 | 3.19 | 3.21 | 3.12 | 3719294 |
| 1727995200 | 3.16 | -0.42 | -11.73 | 3.52 | 3.52 | 3.12 | 3870076 |
| 1727908800 | 3.58 | -0.09 | -2.45 | 3.545 | 3.62 | 3.04 | 13363918 |
| 1727822400 | 3.67 | -0.26 | -6.62 | 3.94 | 3.99 | 3.6 | 4575195 |
| 1727735520 | 3.93 | 0.19 | 5.08 | 3.71 | 4.0199999 | 3.68 | 8936041 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
