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 | 0.42 | 15 | 2.8 | 3.35 | 2.74 | 43876 | 3.18118649 | DE |
| 4 | 0.72 | 28.8 | 2.5 | 3.35 | 2.2 | 38803 | 2.82498198 | DE |
| 12 | 1.485 | 85.590778098 | 1.735 | 3.35 | 1.385 | 56124 | 2.51559635 | DE |
| 26 | 0.37 | 12.9824561404 | 2.85 | 3.35 | 1.385 | 32587 | 2.4461934 | DE |
| 52 | -0.36 | -10.0558659218 | 3.58 | 4.09 | 1.385 | 19953 | 2.59409841 | DE |
| 156 | -6.3 | -66.1764705882 | 9.52 | 10.2 | 1.385 | 10722 | 4.17911474 | DE |
| 260 | -6.51 | -66.9064748201 | 9.73 | 12 | 1.385 | 11361 | 6.26224327 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656420 | 3.3 | -0.02 | -0.60 | 3.12 | 3.35 | 3.1 | 44133 |
| 1732570020 | 3.32 | 0.08 | 2.47 | 3.24 | 3.33 | 3.16 | 50905 |
| 1732310820 | 3.24 | 0.14 | 4.52 | 3.24 | 3.24 | 3.09 | 20690 |
| 1732224420 | 3.1 | -0.01 | -0.32 | 3.24 | 3.25 | 2.94 | 33559 |
| 1732138020 | 3.11 | -0.03 | -0.96 | 3.09 | 3.29 | 3.09 | 28471 |
| 1732051620 | 3.14 | 0.29 | 10.18 | 2.8 | 3.19 | 2.74 | 85753 |
| 1731965220 | 2.85 | -0.02 | -0.70 | 2.92 | 2.95 | 2.7 | 23695 |
| 1731705960 | 2.87 | -0.1 | -3.37 | 2.9 | 2.97 | 2.82 | 25009 |
| 1731619560 | 2.97 | 0.03 | 1.02 | 2.97 | 2.97 | 2.81 | 13994 |
| 1731533160 | 2.94 | 0.23 | 8.49 | 2.77 | 2.97 | 2.67 | 24551 |
| 1731446820 | 2.71 | -0.07 | -2.52 | 2.87 | 2.87 | 2.66 | 19585 |
| 1731360420 | 2.7799999 | 0.19 | 7.34 | 2.52 | 2.9 | 2.52 | 74738 |
| 1731101220 | 2.59 | 0.07 | 2.78 | 2.5099999 | 2.63 | 2.48 | 10769 |
| 1731014760 | 2.52 | -0.02 | -0.79 | 2.59 | 2.64 | 2.47 | 25790 |
| 1730928360 | 2.54 | -0.04 | -1.55 | 2.5099999 | 2.65 | 2.5 | 21762 |
| 1730841960 | 2.58 | -0.12 | -4.44 | 2.56 | 2.69 | 2.47 | 18812 |
| 1730755560 | 2.7 | 0 | 0.00 | 2.72 | 2.7799999 | 2.54 | 40598 |
| 1730496360 | 2.7 | 0.1 | 3.85 | 2.46 | 2.79 | 2.46 | 113701 |
| 1730409960 | 2.6 | 0.21 | 8.79 | 2.35 | 2.95 | 2.24 | 121189 |
| 1730323560 | 2.39 | 0.08 | 3.46 | 2.23 | 2.39 | 2.23 | 2921 |
| 1730237160 | 2.31 | -0.07 | -2.94 | 2.5 | 2.5 | 2.2 | 19563 |
| 1730150760 | 2.38 | 0.01 | 0.42 | 2.37 | 2.46 | 2.24 | 88637 |
| 1729888020 | 2.37 | -0.21 | -8.14 | 2.54 | 2.56 | 2.33 | 18528 |
| 1729801560 | 2.58 | -0.05 | -1.90 | 2.5 | 2.62 | 2.44 | 19626 |
| 1729715160 | 2.63 | 0.03 | 1.15 | 2.65 | 2.65 | 2.43 | 31593 |
| 1729628760 | 2.6 | -0.11 | -4.06 | 2.58 | 2.73 | 2.5099999 | 22371 |
| 1729542360 | 2.71 | -0.03 | -1.09 | 2.71 | 2.73 | 2.52 | 34738 |
| 1729283160 | 2.74 | -0.01 | -0.36 | 2.75 | 2.8 | 2.61 | 45470 |
| 1729196760 | 2.75 | 0.13 | 4.96 | 2.63 | 2.7599999 | 2.5 | 27680 |
| 1729110360 | 2.62 | 0.22 | 9.17 | 2.54 | 2.62 | 2.36 | 10053 |
| 1729023960 | 2.4 | 0 | 0.00 | 2.4 | 2.61 | 2.2799999 | 40554 |
| 1728937620 | 2.4 | 0.05 | 2.13 | 2.35 | 2.46 | 2.2799999 | 26394 |
| 1728678360 | 2.35 | -0.04 | -1.67 | 2.25 | 2.38 | 2.16 | 27784 |
| 1728591960 | 2.39 | 0.09 | 3.91 | 2.46 | 2.46 | 2.2599999 | 24997 |
| 1728505560 | 2.2999999 | -0.13 | -5.35 | 2.35 | 2.52 | 2.2999999 | 24437 |
| 1728419160 | 2.43 | -0.11 | -4.33 | 2.56 | 2.56 | 2.33 | 63816 |
| 1728332760 | 2.54 | -0.16 | -5.93 | 2.79 | 2.79 | 2.5 | 27882 |
| 1728073560 | 2.7 | 0.06 | 2.27 | 2.5499999 | 2.91 | 2.54 | 172589 |
| 1727987220 | 2.64 | 0.15 | 6.02 | 2.49 | 2.74 | 2.2999999 | 80162 |
| 1727900820 | 2.49 | 0.28 | 12.67 | 2.14 | 2.59 | 2.14 | 97582 |
| 1727814420 | 2.21 | 0.07 | 3.27 | 2 | 2.38 | 1.98 | 75611 |
| 1727728020 | 2.14 | -0.08 | -3.60 | 2.21 | 2.25 | 2 | 90740 |
| 1727468760 | 2.22 | -0.09 | -3.90 | 2.23 | 2.36 | 2.11 | 107409 |
| 1727382360 | 2.31 | -0.04 | -1.70 | 2.38 | 2.38 | 2.19 | 61054 |
| 1727295960 | 2.35 | -0.09 | -3.69 | 2.44 | 2.56 | 2.27 | 167848 |
| 1727209560 | 2.44 | -0.24 | -8.96 | 2.61 | 2.71 | 2.3199999 | 137592 |
| 1727123160 | 2.68 | -0.15 | -5.30 | 3 | 3.32 | 2.62 | 364377 |
| 1726864020 | 2.83 | 1.25 | 78.55 | 1.55 | 3.19 | 1.42 | 377920 |
| 1726777560 | 1.585 | 0.02 | 1.60 | 1.475 | 1.59 | 1.455 | 33951 |
| 1726691220 | 1.56 | 0.09 | 5.76 | 1.5 | 1.56 | 1.47 | 10802 |
| 1726604760 | 1.475 | -0.11 | -6.94 | 1.575 | 1.575 | 1.415 | 10283 |
| 1726518420 | 1.585 | 0.05 | 3.26 | 1.5 | 1.585 | 1.405 | 21911 |
| 1726259160 | 1.535 | 0.09 | 5.86 | 1.5149999 | 1.535 | 1.42 | 25831 |
| 1726172760 | 1.45 | -0.05 | -3.33 | 1.56 | 1.56 | 1.385 | 37614 |
| 1726086360 | 1.5 | -0.13 | -7.98 | 1.52 | 1.575 | 1.425 | 37090 |
| 1725999960 | 1.6299999 | 0.09 | 5.84 | 1.56 | 1.635 | 1.51 | 32097 |
| 1725913620 | 1.54 | -0.08 | -4.94 | 1.665 | 1.665 | 1.525 | 22757 |
| 1725654360 | 1.62 | 0.08 | 4.85 | 1.6399999 | 1.6399999 | 1.525 | 14812 |
| 1725567960 | 1.545 | -0.17 | -9.91 | 1.715 | 1.715 | 1.545 | 44450 |
| 1725481560 | 1.715 | 0.02 | 1.18 | 1.725 | 1.725 | 1.61 | 11427 |
| 1725395160 | 1.695 | -0.04 | -2.02 | 1.735 | 1.735 | 1.61 | 20939 |
| 1725308760 | 1.73 | 0.03 | 2.06 | 1.65 | 1.735 | 1.65 | 13882 |
| 1725049560 | 1.695 | -0.05 | -2.59 | 1.66 | 1.7 | 1.655 | 16513 |
| 1724963160 | 1.74 | -0.02 | -1.14 | 1.795 | 1.795 | 1.655 | 15447 |
| 1724876760 | 1.76 | -0.04 | -1.95 | 1.755 | 1.765 | 1.735 | 7711 |
| 1724790420 | 1.795 | 0.03 | 1.99 | 1.755 | 1.795 | 1.725 | 37015 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
