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 | 0.07 | 3.27102803738 | 2.14 | 2.29 | 2.095 | 1825249 | 2.18563325 | CS |
| 4 | 0.1113 | 5.3032829847 | 2.0987 | 2.29 | 1.99 | 1678540 | 2.13004687 | CS |
| 12 | -0.4 | -15.3256704981 | 2.61 | 2.745 | 1.99 | 1779159 | 2.26019104 | CS |
| 26 | -0.96 | -30.2839116719 | 3.17 | 3.2751 | 1.99 | 2390601 | 2.60551416 | CS |
| 52 | -1.68 | -43.1876606684 | 3.89 | 4.505 | 1.99 | 2392220 | 3.22710371 | CS |
| 156 | -2.72 | -55.1724137931 | 4.93 | 9.16 | 1.99 | 3050776 | 4.64945953 | CS |
| 260 | -2.25 | -50.4484304933 | 4.46 | 9.16 | 1.09 | 3414062 | 3.87362612 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720219200 | 2.23 | -0.04 | -1.76 | 2.2599999 | 2.27 | 2.19 | 1339768 |
| 1720040640 | 2.27 | 0.07 | 3.18 | 2.2 | 2.29 | 2.2 | 1030318 |
| 1719960000 | 2.2 | 0.01 | 0.46 | 2.23 | 2.2799999 | 2.14 | 1706742 |
| 1719873600 | 2.19 | 0.08 | 3.79 | 2.15 | 2.24 | 2.12 | 1936446 |
| 1719614400 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1719528000 | 2.11 | 0.01 | 0.48 | 2.1 | 2.13 | 2.08 | 657453 |
| 1719441600 | 2.1 | -0.03 | -1.41 | 2.1 | 2.15 | 2.095 | 1005428 |
| 1719355200 | 2.13 | -0.06 | -2.74 | 2.17 | 2.17 | 2.1 | 1008414 |
| 1719268800 | 2.19 | 0.07 | 3.30 | 2.12 | 2.2 | 2.12 | 1259567 |
| 1719009600 | 2.12 | 0 | 0.00 | 2.12 | 2.18 | 2.12 | 2474319 |
| 1718923200 | 2.12 | 0.11 | 5.47 | 2 | 2.12 | 2 | 2361010 |
| 1718750400 | 2.0099999 | -0.05 | -2.43 | 2.06 | 2.11 | 2.0099999 | 1792403 |
| 1718664000 | 2.06 | 0.03 | 1.48 | 2.05 | 2.06 | 2 | 1694579 |
| 1718404800 | 2.0299999 | -0.05 | -2.40 | 2.08 | 2.085 | 1.99 | 2394192 |
| 1718318400 | 2.08 | -0.06 | -2.80 | 2.15 | 2.15 | 2.07 | 1149981 |
| 1718232000 | 2.14 | -0.09 | -4.04 | 2.24 | 2.275 | 2.13 | 1810061 |
| 1718145600 | 2.23 | 0.13 | 6.19 | 2.09 | 2.25 | 2.06 | 2907380 |
| 1718059200 | 2.1 | -0.01 | -0.47 | 2.1 | 2.13 | 2.08 | 1331881 |
| 1717800000 | 2.11 | -0.01 | -0.47 | 2.1 | 2.13 | 2.08 | 1310820 |
| 1717713600 | 2.12 | -0.02 | -0.93 | 2.14 | 2.17 | 2.11 | 1100317 |
| 1717627200 | 2.14 | 0.01 | 0.47 | 2.14 | 2.17 | 2.11 | 1787053 |
| 1717540800 | 2.13 | -0.04 | -1.84 | 2.14 | 2.1549999 | 2.08 | 1667109 |
| 1717454400 | 2.17 | -0.06 | -2.69 | 2.25 | 2.25 | 2.14 | 1902213 |
| 1717195200 | 2.23 | 0.02 | 0.90 | 2.22 | 2.255 | 2.19 | 4798154 |
| 1717108800 | 2.21 | 0.08 | 3.76 | 2.13 | 2.22 | 2.13 | 1849888 |
| 1717022400 | 2.13 | -0.12 | -5.33 | 2.24 | 2.2599999 | 2.11 | 3778312 |
| 1716936000 | 2.25 | 0 | 0.00 | 2.27 | 2.31 | 2.25 | 1985007 |
| 1716590400 | 2.25 | 0.07 | 3.21 | 2.22 | 2.2599999 | 2.21 | 1315501 |
| 1716504000 | 2.18 | -0.09 | -3.96 | 2.2799999 | 2.2999 | 2.175 | 1997908 |
| 1716417600 | 2.27 | -0.05 | -2.16 | 2.31 | 2.32 | 2.24 | 1562198 |
| 1716331200 | 2.32 | -0.06 | -2.52 | 2.37 | 2.37 | 2.32 | 962403 |
| 1716244800 | 2.38 | 0.03 | 1.28 | 2.34 | 2.39 | 2.34 | 1086755 |
| 1715985600 | 2.35 | 0.04 | 1.73 | 2.31 | 2.35 | 2.2799999 | 1342114 |
| 1715899200 | 2.31 | -0.02 | -0.86 | 2.34 | 2.34 | 2.27 | 1296904 |
| 1715812800 | 2.33 | -0.07 | -2.92 | 2.42 | 2.43 | 2.31 | 1948086 |
| 1715726400 | 2.4 | 0.01 | 0.42 | 2.41 | 2.48 | 2.39 | 1438381 |
| 1715640000 | 2.39 | 0.06 | 2.58 | 2.38 | 2.455 | 2.36 | 1868800 |
| 1715380800 | 2.33 | -0.05 | -2.10 | 2.4 | 2.435 | 2.29 | 1561611 |
| 1715294400 | 2.38 | 0.05 | 2.15 | 2.34 | 2.39 | 2.33 | 808285 |
| 1715208000 | 2.33 | -0.01 | -0.43 | 2.33 | 2.37 | 2.3 | 1485808 |
| 1715121600 | 2.34 | -0.06 | -2.50 | 2.42 | 2.42 | 2.34 | 1455149 |
| 1715035200 | 2.4 | 0.07 | 3.00 | 2.37 | 2.45 | 2.36 | 2479908 |
| 1714776000 | 2.33 | 0.05 | 2.19 | 2.3 | 2.35 | 2.27 | 1825595 |
| 1714689600 | 2.2799999 | 0.05 | 2.24 | 2.31 | 2.3624 | 2.25 | 2075683 |
| 1714603200 | 2.23 | -0.02 | -0.89 | 2.2599999 | 2.2698999 | 2.19 | 2087850 |
| 1714516800 | 2.25 | -0.13 | -5.46 | 2.38 | 2.38 | 2.25 | 1862884 |
| 1714430400 | 2.38 | 0.03 | 1.28 | 2.35 | 2.4 | 2.33 | 1351725 |
| 1714171200 | 2.35 | 0.02 | 0.86 | 2.32 | 2.37 | 2.31 | 928385 |
| 1714084800 | 2.33 | -0.04 | -1.69 | 2.35 | 2.3849999 | 2.3 | 2433708 |
| 1713998400 | 2.37 | -0.03 | -1.25 | 2.4 | 2.4049999 | 2.35 | 1236897 |
| 1713912000 | 2.4 | 0.03 | 1.27 | 2.38 | 2.44 | 2.35 | 1802397 |
| 1713825600 | 2.37 | -0.04 | -1.66 | 2.4 | 2.41 | 2.32 | 1557556 |
| 1713566400 | 2.41 | 0.03 | 1.26 | 2.39 | 2.44 | 2.37 | 1509216 |
| 1713480000 | 2.38 | -0.03 | -1.24 | 2.42 | 2.4775 | 2.365 | 2449602 |
| 1713393600 | 2.41 | -0.09 | -3.60 | 2.5 | 2.5299999 | 2.41 | 2354414 |
| 1713307200 | 2.5 | -0.07 | -2.72 | 2.55 | 2.575 | 2.5 | 1817472 |
| 1713220800 | 2.57 | -0.03 | -1.15 | 2.61 | 2.64 | 2.55 | 2299217 |
| 1712961600 | 2.6 | 0.02 | 0.78 | 2.61 | 2.745 | 2.59 | 2463279 |
| 1712875200 | 2.58 | 0 | 0.00 | 2.61 | 2.82 | 2.58 | 3083601 |
| 1712788800 | 2.58 | -0.01 | -0.39 | 2.56 | 2.62 | 2.52 | 2651122 |
| 1712702400 | 2.59 | -0.04 | -1.52 | 2.61 | 2.65 | 2.57 | 1832177 |
| 1712616000 | 2.63 | -0.11 | -4.01 | 2.74 | 2.775 | 2.58 | 2665422 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
