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 | 0.34 | 20.4819277108 | 1.66 | 2.08 | 1.59 | 559396 | 1.92702986 | CS |
| 4 | 0.15 | 8.10810810811 | 1.85 | 2.08 | 1.52 | 392230 | 1.76745728 | CS |
| 12 | -0.42 | -17.3553719008 | 2.42 | 2.5 | 1.52 | 442260 | 1.97898628 | CS |
| 26 | -0.55 | -21.568627451 | 2.55 | 3.2 | 1.52 | 413029 | 2.28949293 | CS |
| 52 | -0.15 | -6.97674418605 | 2.15 | 3.71 | 1.14 | 428163 | 2.30303021 | CS |
| 156 | -9.51 | -82.6238053866 | 11.51 | 11.769 | 1.14 | 585640 | 3.24516619 | CS |
| 260 | -12 | -85.7142857143 | 14 | 39.85 | 1.14 | 580223 | 5.32987951 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 2 | 0.05 | 2.56 | 1.99 | 2.08 | 1.95 | 499462 |
| 1721083200 | 1.95 | 0.01 | 0.52 | 1.9 | 1.97 | 1.87 | 207126 |
| 1720824000 | 1.94 | -0.03 | -1.52 | 2 | 2.05 | 1.795 | 746831 |
| 1720737600 | 1.97 | 0.23 | 13.22 | 1.85 | 1.995 | 1.8363 | 871287 |
| 1720651200 | 1.74 | 0.08 | 4.82 | 1.66 | 1.76 | 1.59 | 472274 |
| 1720564800 | 1.66 | 0.06 | 3.75 | 1.59 | 1.69 | 1.56 | 321050 |
| 1720478400 | 1.6 | 0.07 | 4.58 | 1.57 | 1.655 | 1.5593 | 453983 |
| 1720219200 | 1.53 | -0.08 | -4.97 | 1.56 | 1.6045 | 1.52 | 212559 |
| 1720040640 | 1.61 | 0.05 | 3.21 | 1.58 | 1.62 | 1.56 | 224063 |
| 1719960000 | 1.56 | -0.05 | -3.11 | 1.59 | 1.62 | 1.55 | 174684 |
| 1719873600 | 1.61 | -0.04 | -2.42 | 1.6399999 | 1.68 | 1.58 | 373798 |
| 1719614400 | 1.65 | 0 | 0.00 | 1.6399999 | 1.665 | 1.58 | 300624 |
| 1719528000 | 1.65 | 0.04 | 2.48 | 1.69 | 1.69 | 1.59 | 228378 |
| 1719441600 | 1.61 | -0.08 | -4.73 | 1.66 | 1.6799 | 1.575 | 400578 |
| 1719355200 | 1.69 | -0.08 | -4.52 | 1.76 | 1.77 | 1.6399999 | 582475 |
| 1719268800 | 1.77 | -0.01 | -0.56 | 1.77 | 1.83 | 1.71 | 375102 |
| 1719009600 | 1.78 | -0.02 | -1.11 | 1.78 | 1.84 | 1.76 | 280916 |
| 1718923200 | 1.8 | -0.03 | -1.64 | 1.85 | 1.87 | 1.79 | 334946 |
| 1718750400 | 1.83 | 0.05 | 2.81 | 1.81 | 1.8591 | 1.78 | 341593 |
| 1718664000 | 1.78 | -0.02 | -1.11 | 1.8 | 1.855 | 1.77 | 338074 |
| 1718404800 | 1.8 | -0.05 | -2.70 | 1.83 | 1.88 | 1.8 | 359419 |
| 1718318400 | 1.85 | -0.15 | -7.50 | 2.02 | 2.02 | 1.84 | 630719 |
| 1718232000 | 2 | 0.07 | 3.63 | 2.06 | 2.1194 | 1.98 | 467030 |
| 1718145600 | 1.93 | -0.05 | -2.53 | 1.97 | 1.975 | 1.87 | 417565 |
| 1718059200 | 1.98 | -0.1 | -4.81 | 2.04 | 2.1 | 1.96 | 584725 |
| 1717800000 | 2.08 | 0.01 | 0.48 | 2.0299999 | 2.16 | 1.98 | 525163 |
| 1717713600 | 2.07 | -0.17 | -7.59 | 2.31 | 2.31 | 2.06 | 572621 |
| 1717627200 | 2.24 | 0.39 | 21.08 | 1.99 | 2.24 | 1.8792 | 1516726 |
| 1717540800 | 1.85 | 0.05 | 2.78 | 1.86 | 1.86 | 1.76 | 330372 |
| 1717454400 | 1.8 | -0.01 | -0.55 | 1.88 | 1.88 | 1.75 | 477841 |
| 1717195200 | 1.81 | 0.03 | 1.69 | 1.85 | 1.85 | 1.75 | 358791 |
| 1717108800 | 1.78 | 0.03 | 1.71 | 1.76 | 1.82 | 1.76 | 451771 |
| 1717022400 | 1.75 | -0.06 | -3.31 | 1.78 | 1.82 | 1.75 | 327167 |
| 1716936000 | 1.81 | -0.13 | -6.70 | 1.94 | 1.955 | 1.75 | 842507 |
| 1716590400 | 1.94 | -0.08 | -3.96 | 2 | 2.05 | 1.93 | 377797 |
| 1716504000 | 2.02 | -0.01 | -0.49 | 2.02 | 2.085 | 2 | 674363 |
| 1716417600 | 2.0299999 | -0.07 | -3.33 | 2.06 | 2.165 | 2 | 459497 |
| 1716331200 | 2.1 | 0.02 | 0.96 | 2.07 | 2.125 | 1.98 | 654103 |
| 1716244800 | 2.08 | -0.07 | -3.26 | 2.15 | 2.18 | 2.06 | 610870 |
| 1715985600 | 2.15 | -0.05 | -2.27 | 2.18 | 2.2599999 | 2.13 | 742572 |
| 1715899200 | 2.2 | 0.04 | 1.85 | 2.16 | 2.21 | 2.09 | 638982 |
| 1715812800 | 2.16 | -0.13 | -5.68 | 2.32 | 2.365 | 2.14 | 363416 |
| 1715726400 | 2.29 | -0.01 | -0.43 | 2.31 | 2.39 | 2.22 | 349340 |
| 1715640000 | 2.3 | 0.18 | 8.49 | 2.08 | 2.365 | 2.05 | 546408 |
| 1715380800 | 2.12 | -0.04 | -1.85 | 2.13 | 2.165 | 2.05 | 350486 |
| 1715294400 | 2.16 | 0.01 | 0.47 | 2.15 | 2.22 | 2.12 | 205702 |
| 1715208000 | 2.15 | -0.13 | -5.70 | 2.12 | 2.21 | 2.0299999 | 382239 |
| 1715121600 | 2.2799999 | -0.03 | -1.30 | 2.2599999 | 2.355 | 2.2599999 | 321381 |
| 1715035200 | 2.31 | -0.01 | -0.43 | 2.35 | 2.39 | 2.275 | 184391 |
| 1714776000 | 2.32 | 0.06 | 2.65 | 2.31 | 2.42 | 2.29 | 226905 |
| 1714689600 | 2.2599999 | 0.09 | 4.15 | 2.18 | 2.305 | 2.17 | 285346 |
| 1714603200 | 2.17 | 0.09 | 4.33 | 2.12 | 2.245 | 2.11 | 330824 |
| 1714516800 | 2.08 | -0.06 | -2.80 | 2.11 | 2.12 | 2.0299999 | 418699 |
| 1714430400 | 2.14 | -0.22 | -9.32 | 2.27 | 2.33 | 2.1201 | 772977 |
| 1714171200 | 2.36 | 0.02 | 0.85 | 2.36 | 2.4049999 | 2.32 | 186267 |
| 1714084800 | 2.34 | -0.03 | -1.27 | 2.31 | 2.36 | 2.265 | 207964 |
| 1713998400 | 2.37 | -0.05 | -2.07 | 2.42 | 2.5 | 2.32 | 316059 |
| 1713912000 | 2.42 | 0.05 | 2.11 | 2.33 | 2.46 | 2.32 | 128394 |
| 1713825600 | 2.37 | 0.03 | 1.28 | 2.36 | 2.4049999 | 2.315 | 129205 |
| 1713566400 | 2.34 | 0.02 | 0.86 | 2.2799999 | 2.43 | 2.2799999 | 181707 |
| 1713480000 | 2.32 | 0.02 | 0.87 | 2.2599999 | 2.39 | 2.18 | 368417 |
| 1713393600 | 2.3 | -0.06 | -2.54 | 2.3 | 2.42 | 2.295 | 291394 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
