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 | 0.06 | 2.35294117647 | 2.55 | 2.695 | 2.4943 | 11403855 | 2.58178604 | CS |
| 4 | 0.35 | 15.4867256637 | 2.26 | 2.695 | 2.24 | 10388555 | 2.4314556 | CS |
| 12 | 0.26 | 11.0638297872 | 2.35 | 2.695 | 2.24 | 9351807 | 2.44410056 | CS |
| 26 | -0.32 | -10.9215017065 | 2.93 | 2.95 | 2.01 | 8461741 | 2.43012656 | CS |
| 52 | -1.21 | -31.6753926702 | 3.82 | 4.44 | 2.01 | 8972154 | 2.78223696 | CS |
| 156 | -6.67 | -71.875 | 9.28 | 9.67 | 2.01 | 7461329 | 4.4764094 | CS |
| 260 | -2.79 | -51.6666666667 | 5.4 | 28.77 | 2.01 | 11487164 | 8.94591612 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733182800 | 2.56 | -0.01 | -0.39 | 2.58 | 2.63 | 2.52 | 11490693 |
| 1732917840 | 2.57 | -0.04 | -1.53 | 2.63 | 2.63 | 2.54 | 6991880 |
| 1732750800 | 2.61 | 0.04 | 1.56 | 2.57 | 2.695 | 2.57 | 16313307 |
| 1732664400 | 2.57 | 0 | 0.00 | 2.55 | 2.59 | 2.4943 | 10819539 |
| 1732578000 | 2.57 | 0.22 | 9.36 | 2.37 | 2.59 | 2.362 | 18282542 |
| 1732318800 | 2.35 | 0.03 | 1.29 | 2.32 | 2.37 | 2.31 | 6814308 |
| 1732232400 | 2.32 | 0.01 | 0.43 | 2.31 | 2.35 | 2.3 | 9409343 |
| 1732146000 | 2.31 | -0.04 | -1.70 | 2.34 | 2.35 | 2.29 | 8369638 |
| 1732059600 | 2.35 | -0.04 | -1.67 | 2.38 | 2.3903 | 2.33 | 6084776 |
| 1731973200 | 2.39 | 0.01 | 0.42 | 2.37 | 2.42 | 2.34 | 7068037 |
| 1731714000 | 2.38 | -0.02 | -0.83 | 2.4 | 2.41 | 2.33 | 7915175 |
| 1731627600 | 2.4 | -0.04 | -1.64 | 2.44 | 2.475 | 2.395 | 8230387 |
| 1731541200 | 2.44 | 0.02 | 0.83 | 2.43 | 2.55 | 2.42 | 14296754 |
| 1731454800 | 2.42 | -0.01 | -0.41 | 2.4 | 2.5099999 | 2.39 | 10282616 |
| 1731368400 | 2.43 | 0.11 | 4.74 | 2.32 | 2.5099999 | 2.31 | 11205583 |
| 1731109200 | 2.32 | 0.01 | 0.43 | 2.31 | 2.33 | 2.2599999 | 23051138 |
| 1731022800 | 2.31 | 0.02 | 0.87 | 2.3 | 2.33 | 2.2799999 | 7537145 |
| 1730936400 | 2.29 | -0.01 | -0.43 | 2.31 | 2.32 | 2.24 | 8082784 |
| 1730850000 | 2.3 | 0.05 | 2.22 | 2.2599999 | 2.31 | 2.25 | 5136899 |
| 1730763600 | 2.25 | -0.02 | -0.88 | 2.27 | 2.3 | 2.24 | 8155572 |
| 1730500800 | 2.27 | 0.01 | 0.44 | 2.2799999 | 2.34 | 2.25 | 9843881 |
| 1730414400 | 2.2599999 | -0.08 | -3.42 | 2.34 | 2.35 | 2.25 | 9312167 |
| 1730328000 | 2.34 | -0.08 | -3.31 | 2.4 | 2.42 | 2.33 | 6554055 |
| 1730241600 | 2.42 | 0.01 | 0.41 | 2.41 | 2.45 | 2.3801 | 6194783 |
| 1730155200 | 2.41 | 0.02 | 0.84 | 2.41 | 2.47 | 2.4 | 5942788 |
| 1729896000 | 2.39 | -0.03 | -1.24 | 2.43 | 2.45 | 2.374 | 6852822 |
| 1729809600 | 2.42 | -0.05 | -2.02 | 2.47 | 2.5099999 | 2.41 | 5534566 |
| 1729723200 | 2.47 | -0.13 | -5.00 | 2.59 | 2.61 | 2.45 | 7987776 |
| 1729636800 | 2.6 | 0.02 | 0.78 | 2.58 | 2.62 | 2.57 | 6896022 |
| 1729550400 | 2.58 | 0.02 | 0.78 | 2.54 | 2.59 | 2.49 | 5503915 |
| 1729291200 | 2.56 | -0.02 | -0.78 | 2.59 | 2.646 | 2.55 | 8689324 |
| 1729204800 | 2.58 | -0.02 | -0.77 | 2.62 | 2.6601 | 2.5339999 | 9862021 |
| 1729118400 | 2.6 | 0.11 | 4.42 | 2.5099999 | 2.68 | 2.5099999 | 21192803 |
| 1729032000 | 2.49 | 0 | 0.00 | 2.48 | 2.56 | 2.4607 | 10422608 |
| 1728945600 | 2.49 | 0 | 0.00 | 2.5 | 2.5299999 | 2.48 | 3193577 |
| 1728686400 | 2.49 | 0.07 | 2.89 | 2.42 | 2.5 | 2.4049999 | 7798806 |
| 1728600000 | 2.42 | 0.01 | 0.41 | 2.4 | 2.44 | 2.38 | 5568381 |
| 1728513600 | 2.41 | 0.07 | 2.99 | 2.34 | 2.45 | 2.34 | 8515372 |
| 1728427200 | 2.34 | -0.01 | -0.43 | 2.345 | 2.4099 | 2.3205 | 7840818 |
| 1728340800 | 2.35 | -0.01 | -0.42 | 2.36 | 2.36 | 2.32 | 7144379 |
| 1728081600 | 2.36 | 0.04 | 1.72 | 2.36 | 2.41 | 2.33 | 8053763 |
| 1727995200 | 2.32 | -0.11 | -4.53 | 2.4 | 2.4049999 | 2.3 | 8090053 |
| 1727908800 | 2.43 | 0 | 0.00 | 2.44 | 2.5099999 | 2.41 | 9282980 |
| 1727822400 | 2.43 | -0.19 | -7.25 | 2.6 | 2.62 | 2.42 | 12826750 |
| 1727736000 | 2.62 | 0.1 | 3.97 | 2.47 | 2.63 | 2.4501 | 15862095 |
| 1727476800 | 2.52 | -0.02 | -0.79 | 2.44 | 2.54 | 2.2799999 | 26913468 |
| 1727390400 | 2.54 | 0.15 | 6.28 | 2.44 | 2.56 | 2.4 | 19273856 |
| 1727304000 | 2.39 | -0.06 | -2.45 | 2.43 | 2.44 | 2.36 | 6983699 |
| 1727217600 | 2.45 | 0.01 | 0.41 | 2.45 | 2.475 | 2.4 | 8066801 |
| 1727131200 | 2.44 | 0.06 | 2.52 | 2.4 | 2.46 | 2.38 | 6291915 |
| 1726872000 | 2.38 | -0.04 | -1.65 | 2.4 | 2.43 | 2.35 | 18884420 |
| 1726785600 | 2.42 | 0.04 | 1.68 | 2.44 | 2.4592 | 2.39 | 6433036 |
| 1726699200 | 2.38 | -0.04 | -1.65 | 2.41 | 2.48 | 2.36 | 7938751 |
| 1726612800 | 2.42 | 0.02 | 0.83 | 2.43 | 2.44 | 2.38 | 4072470 |
| 1726526400 | 2.4 | -0.08 | -3.23 | 2.47 | 2.48 | 2.4 | 3912332 |
| 1726267200 | 2.48 | 0.01 | 0.40 | 2.48 | 2.52 | 2.45 | 5139186 |
| 1726180800 | 2.47 | 0.02 | 0.82 | 2.46 | 2.52 | 2.43 | 6727721 |
| 1726094400 | 2.45 | 0.07 | 2.94 | 2.37 | 2.48 | 2.36 | 6129283 |
| 1726008000 | 2.38 | 0.03 | 1.28 | 2.35 | 2.41 | 2.33 | 4485071 |
| 1725921600 | 2.35 | 0.1 | 4.44 | 2.27 | 2.36 | 2.27 | 3298880 |
| 1725662400 | 2.25 | -0.05 | -2.17 | 2.29 | 2.32 | 2.22 | 3985916 |
| 1725576000 | 2.3 | 0.02 | 0.88 | 2.2799999 | 2.31 | 2.25 | 2020926 |
| 1725489600 | 2.2799999 | 0.02 | 0.88 | 2.25 | 2.3 | 2.24 | 2870361 |
| 1725403200 | 2.2599999 | -0.09 | -3.83 | 2.34 | 2.34 | 2.24 | 3922691 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
