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 | -0.05 | -2.5 | 2 | 2.15 | 1.88 | 22955 | 1.96501695 | CS |
| 4 | -0.15 | -7.14285714286 | 2.1 | 2.17 | 1.88 | 17282 | 2.01298412 | CS |
| 12 | -0.16 | -7.58293838863 | 2.11 | 2.3 | 1.88 | 22935 | 2.12235152 | CS |
| 26 | -0.02 | -1.0152284264 | 1.97 | 2.4 | 1.45 | 29572 | 1.94814865 | CS |
| 52 | -0.51 | -20.7317073171 | 2.46 | 2.61 | 1.34 | 33333 | 1.89152428 | CS |
| 156 | -1.95 | -50 | 3.9 | 4.22 | 1.34 | 37344 | 2.67627559 | CS |
| 260 | -1.9 | -49.3506493506 | 3.85 | 6.91 | 1.34 | 43815 | 2.95103121 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721943600 | 1.95 | -0.03 | -1.52 | 1.96 | 1.98 | 1.94 | 34360 |
| 1721857200 | 1.98 | 0.01 | 0.51 | 1.97 | 1.99 | 1.95 | 11526 |
| 1721770800 | 1.97 | -0.03 | -1.50 | 2 | 2 | 1.96 | 15701 |
| 1721684400 | 2 | 0 | 0.00 | 1.97 | 2.15 | 1.97 | 34985 |
| 1721425200 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1721338800 | 2 | -0.05 | -2.44 | 2.06 | 2.06 | 2 | 24690 |
| 1721252400 | 2.05 | -0.01 | -0.49 | 2.05 | 2.06 | 2.05 | 15204 |
| 1721166000 | 2.06 | 0.05 | 2.49 | 2.05 | 2.06 | 2.04 | 8962 |
| 1721079600 | 2.0099999 | -0.02 | -0.99 | 2.0099999 | 2.0299999 | 2 | 35610 |
| 1720820400 | 2.0299999 | 0.01 | 0.50 | 2.0299999 | 2.04 | 2.0299999 | 4700 |
| 1720734000 | 2.02 | 0 | 0.00 | 2.02 | 2.04 | 2.02 | 7307 |
| 1720647600 | 2.02 | 0 | 0.00 | 2.02 | 2.04 | 2.0099999 | 7635 |
| 1720561200 | 2.02 | -0.04 | -1.94 | 2.0099999 | 2.0299999 | 2.0099999 | 11512 |
| 1720474800 | 2.06 | 0.07 | 3.52 | 2 | 2.06 | 1.97 | 25677 |
| 1720215600 | 1.99 | -0.12 | -5.69 | 2.1 | 2.12 | 1.99 | 35180 |
| 1720129200 | 2.11 | -0.01 | -0.47 | 2.12 | 2.13 | 2.11 | 7471 |
| 1720042800 | 2.12 | -0.04 | -1.85 | 2.16 | 2.16 | 2.12 | 15394 |
| 1719956400 | 2.16 | 0.02 | 0.93 | 2.16 | 2.17 | 2.11 | 5142 |
| 1719610800 | 2.14 | 0.02 | 0.94 | 2.1 | 2.15 | 2.1 | 9100 |
| 1719524400 | 2.12 | 0.03 | 1.44 | 2.12 | 2.14 | 2.1 | 2813 |
| 1719438000 | 2.09 | -0.01 | -0.48 | 2.1 | 2.11 | 2.06 | 13571 |
| 1719351600 | 2.1 | 0 | 0.00 | 2.07 | 2.14 | 2.07 | 13582 |
| 1719265200 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.08 | 59556 |
| 1719006000 | 2.1 | -0.02 | -0.94 | 2.12 | 2.12 | 2.07 | 60515 |
| 1718919600 | 2.12 | -0.02 | -0.93 | 2.12 | 2.14 | 2.11 | 5041 |
| 1718833200 | 2.14 | -0.06 | -2.73 | 2.16 | 2.21 | 2.14 | 25533 |
| 1718746800 | 2.2 | -0.05 | -2.22 | 2.25 | 2.2599999 | 2.2 | 118080 |
| 1718660400 | 2.25 | 0.04 | 1.81 | 2.25 | 2.2599999 | 2.23 | 24125 |
| 1718401200 | 2.21 | -0.05 | -2.21 | 2.2599999 | 2.27 | 2.2 | 19546 |
| 1718314800 | 2.2599999 | 0.01 | 0.44 | 2.3 | 2.3 | 2.25 | 114806 |
| 1718228400 | 2.25 | 0.01 | 0.45 | 2.24 | 2.3 | 2.24 | 28690 |
| 1718142000 | 2.24 | 0.08 | 3.70 | 2.1 | 2.24 | 2.1 | 35266 |
| 1718055600 | 2.16 | 0.05 | 2.37 | 2.11 | 2.17 | 2.08 | 53102 |
| 1717796400 | 2.11 | -0.01 | -0.47 | 2.1 | 2.12 | 2.1 | 64153 |
| 1717710000 | 2.12 | -0.01 | -0.47 | 2.12 | 2.15 | 2.11 | 6162 |
| 1717623600 | 2.13 | 0.03 | 1.43 | 2.11 | 2.15 | 2.1 | 51797 |
| 1717537200 | 2.1 | -0.02 | -0.94 | 2.11 | 2.11 | 2.07 | 8004 |
| 1717450800 | 2.12 | 0.03 | 1.44 | 2.08 | 2.12 | 2.08 | 27011 |
| 1717191600 | 2.09 | -0.01 | -0.48 | 2.06 | 2.1 | 2.06 | 22562 |
| 1717105200 | 2.1 | 0 | 0.00 | 2.09 | 2.1 | 2.08 | 14007 |
| 1717018800 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.09 | 6453 |
| 1716932400 | 2.1 | -0.01 | -0.47 | 2.08 | 2.1 | 2.07 | 11979 |
| 1716846000 | 2.11 | 0.01 | 0.48 | 2.02 | 2.11 | 2.02 | 8873 |
| 1716586800 | 2.1 | -0.02 | -0.94 | 2.1 | 2.14 | 2.07 | 28724 |
| 1716500400 | 2.12 | 0 | 0.00 | 2.08 | 2.12 | 2.08 | 20590 |
| 1716414000 | 2.12 | -0.02 | -0.93 | 2.12 | 2.12 | 2.1 | 4411 |
| 1716327600 | 2.14 | -0.02 | -0.93 | 2.11 | 2.15 | 2.11 | 7337 |
| 1715982000 | 2.16 | -0.01 | -0.46 | 2.17 | 2.17 | 2.16 | 3420 |
| 1715895600 | 2.17 | 0.01 | 0.46 | 2.14 | 2.17 | 2.14 | 6860 |
| 1715809200 | 2.16 | 0 | 0.00 | 2.17 | 2.18 | 2.15 | 24817 |
| 1715722800 | 2.16 | 0.01 | 0.47 | 2.14 | 2.17 | 2.14 | 11671 |
| 1715636400 | 2.15 | 0.01 | 0.47 | 2.14 | 2.16 | 2.14 | 26413 |
| 1715377200 | 2.14 | 0.05 | 2.39 | 2.1 | 2.14 | 2.09 | 6523 |
| 1715290800 | 2.09 | -0.04 | -1.88 | 2.12 | 2.12 | 2.08 | 23594 |
| 1715204400 | 2.13 | 0.01 | 0.47 | 2.1 | 2.15 | 2.1 | 8651 |
| 1715118000 | 2.12 | -0.04 | -1.85 | 2.15 | 2.15 | 2.11 | 4521 |
| 1715031600 | 2.16 | 0.05 | 2.37 | 2.12 | 2.16 | 2.11 | 10268 |
| 1714772400 | 2.11 | -0.01 | -0.47 | 2.11 | 2.13 | 2.11 | 18867 |
| 1714686000 | 2.12 | 0 | 0.00 | 2.15 | 2.15 | 2.12 | 3729 |
| 1714599600 | 2.12 | 0.01 | 0.47 | 2.06 | 2.12 | 2.06 | 13536 |
| 1714513200 | 2.11 | -0.03 | -1.40 | 2.14 | 2.14 | 2.08 | 24224 |
| 1714426800 | 2.14 | 0.02 | 0.94 | 2.15 | 2.15 | 2.12 | 11647 |
| 1714167600 | 2.12 | -0.02 | -0.93 | 2.18 | 2.18 | 2.12 | 8610 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
