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 | 0.15 | 5.61797752809 | 2.67 | 2.97 | 2.64 | 36269 | 2.76980849 | CS |
| 4 | 0.1 | 3.67647058824 | 2.72 | 2.97 | 2.58 | 38254 | 2.71615098 | CS |
| 12 | 0.69 | 32.3943661972 | 2.13 | 3.2 | 2.05 | 56948 | 2.71747449 | CS |
| 26 | 0.02 | 0.714285714286 | 2.8 | 3.2 | 1.78 | 55810 | 2.53358986 | CS |
| 52 | 0.27 | 10.5882352941 | 2.55 | 3.69 | 1.78 | 53041 | 2.75957937 | CS |
| 156 | -2.65 | -48.4460694698 | 5.47 | 6.99 | 1.64 | 80363 | 3.60383586 | CS |
| 260 | -4.65 | -62.2489959839 | 7.47 | 7.64 | 1.64 | 82654 | 4.61406758 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 2.7599999 | -0.01 | -0.36 | 2.74 | 2.88 | 2.71 | 23532 |
| 1721860800 | 2.77 | -0.03 | -1.07 | 2.73 | 2.8474 | 2.68 | 25924 |
| 1721774400 | 2.8 | 0.05 | 1.82 | 2.7 | 2.97 | 2.661 | 88631 |
| 1721688000 | 2.75 | 0.06 | 2.23 | 2.64 | 2.755 | 2.64 | 16705 |
| 1721428800 | 2.69 | -0.04 | -1.47 | 2.67 | 2.7698999 | 2.64 | 26553 |
| 1721342400 | 2.73 | 0 | 0.00 | 2.73 | 2.8 | 2.68 | 11169 |
| 1721256000 | 2.73 | 0 | 0.00 | 2.7599999 | 2.87 | 2.67 | 20666 |
| 1721169600 | 2.73 | 0.07 | 2.63 | 2.64 | 2.94 | 2.6 | 166577 |
| 1721083200 | 2.66 | 0.06 | 2.31 | 2.6 | 2.85 | 2.6 | 28161 |
| 1720824000 | 2.6 | 0.02 | 0.78 | 2.58 | 2.75 | 2.58 | 26674 |
| 1720737600 | 2.58 | -0.02 | -0.77 | 2.61 | 2.7599999 | 2.58 | 18733 |
| 1720651200 | 2.6 | 0.01 | 0.39 | 2.61 | 2.65 | 2.6 | 10651 |
| 1720564800 | 2.59 | -0.06 | -2.26 | 2.59 | 2.69 | 2.58 | 43435 |
| 1720478400 | 2.65 | -0.12 | -4.33 | 2.7599999 | 2.81 | 2.65 | 56300 |
| 1720219200 | 2.77 | 0.1 | 3.75 | 2.68 | 2.81 | 2.65 | 43026 |
| 1720040640 | 2.67 | 0.02 | 0.75 | 2.65 | 2.72 | 2.65 | 8401 |
| 1719960000 | 2.65 | -0.22 | -7.67 | 2.81 | 2.9 | 2.65 | 36519 |
| 1719873600 | 2.87 | 0.2 | 7.49 | 2.72 | 2.91 | 2.72 | 36913 |
| 1719614400 | 2.67 | 0 | 0.00 | 2.67 | 2.67 | 2.67 | 0 |
| 1719528000 | 2.67 | -0.09 | -3.26 | 2.7599999 | 2.81 | 2.59 | 51153 |
| 1719441600 | 2.7599999 | -0.06 | -2.13 | 2.81 | 2.84 | 2.75 | 19459 |
| 1719355200 | 2.82 | -0.09 | -3.09 | 2.8 | 2.91 | 2.77 | 85010 |
| 1719268800 | 2.91 | -0.22 | -7.03 | 3 | 3 | 2.88 | 79771 |
| 1719009600 | 3.13 | 0.14 | 4.68 | 2.99 | 3.2 | 2.98 | 119327 |
| 1718923200 | 2.99 | 0.14 | 4.91 | 2.81 | 3.05 | 2.81 | 40725 |
| 1718750400 | 2.85 | 0 | 0.00 | 2.85 | 2.95 | 2.82 | 32161 |
| 1718664000 | 2.85 | 0.01 | 0.35 | 2.81 | 2.93 | 2.81 | 21281 |
| 1718404800 | 2.84 | -0.07 | -2.41 | 2.88 | 2.94 | 2.81 | 35648 |
| 1718318400 | 2.91 | -0.18 | -5.83 | 3.11 | 3.11 | 2.86 | 58605 |
| 1718232000 | 3.09 | 0.06 | 1.98 | 3.0099999 | 3.19 | 3.0099999 | 57026 |
| 1718145600 | 3.0299999 | 0.01 | 0.33 | 2.97 | 3.04 | 2.94 | 29777 |
| 1718059200 | 3.02 | 0.04 | 1.34 | 2.93 | 3.05 | 2.93 | 31938 |
| 1717800000 | 2.98 | 0.01 | 0.34 | 2.95 | 3 | 2.93 | 21857 |
| 1717713600 | 2.97 | -0.06 | -1.98 | 3.0299999 | 3.11 | 2.96 | 60189 |
| 1717627200 | 3.0299999 | -0.02 | -0.66 | 3 | 3.06 | 3 | 33826 |
| 1717540800 | 3.05 | 0.08 | 2.69 | 2.97 | 3.06 | 2.97 | 32707 |
| 1717454400 | 2.97 | 0.12 | 4.21 | 2.84 | 3.08 | 2.84 | 52621 |
| 1717195200 | 2.85 | 0.02 | 0.71 | 2.82 | 2.9276 | 2.79 | 41453 |
| 1717108800 | 2.83 | -0.22 | -7.21 | 3 | 3.06 | 2.83 | 46830 |
| 1717022400 | 3.05 | 0.18 | 6.27 | 2.87 | 3.09 | 2.87 | 94072 |
| 1716936000 | 2.87 | 0.04 | 1.41 | 2.81 | 2.97 | 2.8 | 30177 |
| 1716590400 | 2.83 | 0.04 | 1.43 | 2.71 | 2.84 | 2.71 | 30028 |
| 1716504000 | 2.79 | -0.06 | -2.11 | 2.77 | 2.85 | 2.7 | 48352 |
| 1716417600 | 2.85 | -0.14 | -4.68 | 2.95 | 2.9899 | 2.81 | 102475 |
| 1716331200 | 2.99 | 0.08 | 2.75 | 2.89 | 3.06 | 2.89 | 118935 |
| 1716244800 | 2.91 | 0.11 | 3.93 | 2.84 | 2.96 | 2.84 | 91204 |
| 1715985600 | 2.8 | 0.22 | 8.53 | 2.55 | 2.85 | 2.55 | 111910 |
| 1715899200 | 2.58 | 0.07 | 2.79 | 2.47 | 2.59 | 2.47 | 36147 |
| 1715812800 | 2.5099999 | -0.04 | -1.57 | 2.56 | 2.65 | 2.48 | 57596 |
| 1715726400 | 2.55 | -0.03 | -1.16 | 2.6 | 2.855 | 2.55 | 117132 |
| 1715640000 | 2.58 | 0.11 | 4.45 | 2.41 | 2.6 | 2.41 | 53190 |
| 1715380800 | 2.47 | 0.13 | 5.56 | 2.33 | 2.6 | 2.33 | 110015 |
| 1715294400 | 2.34 | -0.03 | -1.27 | 2.31 | 2.39 | 2.21 | 107443 |
| 1715208000 | 2.37 | 0.25 | 11.79 | 2.2 | 2.4 | 2.18 | 92790 |
| 1715121600 | 2.12 | -0.19 | -8.23 | 2.25 | 2.3 | 2.0596 | 92813 |
| 1715035200 | 2.31 | 0.2 | 9.48 | 2.16 | 2.36 | 2.16 | 136577 |
| 1714776000 | 2.11 | -0.03 | -1.40 | 2.13 | 2.17 | 2.05 | 118270 |
| 1714689600 | 2.14 | -0.04 | -1.83 | 2.18 | 2.18 | 2.09 | 46436 |
| 1714603200 | 2.18 | -0.05 | -2.24 | 2.23 | 2.35 | 2.128 | 64090 |
| 1714516800 | 2.23 | 0.05 | 2.29 | 2.3 | 2.38 | 2.17 | 68422 |
| 1714430400 | 2.18 | 0.1 | 4.81 | 2.1 | 2.24 | 2.1 | 61188 |
| 1714171200 | 2.08 | 0.02 | 0.97 | 2.08 | 2.15 | 2.0299999 | 34693 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
