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 | -0.01 | -0.367647058824 | 2.72 | 2.78 | 2.68 | 306866 | 2.73217328 | CS |
| 4 | 0.07 | 2.65151515152 | 2.64 | 2.78 | 2.57 | 223382 | 2.69587425 | CS |
| 12 | 0.26 | 10.612244898 | 2.45 | 3.25 | 2.39 | 383308 | 2.66930481 | CS |
| 26 | 0.68 | 33.4975369458 | 2.03 | 3.25 | 2 | 377745 | 2.42272746 | CS |
| 52 | 0.36 | 15.3191489362 | 2.35 | 3.25 | 1.99 | 359012 | 2.35495914 | CS |
| 156 | -1.1 | -28.8713910761 | 3.81 | 4.54 | 1.99 | 427872 | 3.13767876 | CS |
| 260 | -4.79 | -63.8666666667 | 7.5 | 8.45 | 1.8 | 598373 | 3.60934207 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727300400 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1727214000 | 2.72 | 0.03 | 1.12 | 2.73 | 2.74 | 2.69 | 249109 |
| 1727127600 | 2.69 | -0.04 | -1.47 | 2.72 | 2.75 | 2.69 | 175624 |
| 1726868400 | 2.73 | -0.03 | -1.09 | 2.75 | 2.7799999 | 2.73 | 427945 |
| 1726782000 | 2.7599999 | 0.04 | 1.47 | 2.74 | 2.7799999 | 2.74 | 491678 |
| 1726695600 | 2.72 | -0.03 | -1.09 | 2.72 | 2.7799999 | 2.71 | 189976 |
| 1726609200 | 2.75 | 0.03 | 1.10 | 2.71 | 2.7799999 | 2.71 | 206502 |
| 1726522800 | 2.72 | 0.02 | 0.74 | 2.68 | 2.77 | 2.68 | 179833 |
| 1726263600 | 2.7 | -0.01 | -0.37 | 2.71 | 2.73 | 2.7 | 152262 |
| 1726177200 | 2.71 | 0.03 | 1.12 | 2.69 | 2.75 | 2.69 | 343814 |
| 1726090800 | 2.68 | -0.03 | -1.11 | 2.69 | 2.7 | 2.64 | 65031 |
| 1726004400 | 2.71 | 0.06 | 2.26 | 2.65 | 2.73 | 2.61 | 552276 |
| 1725918000 | 2.65 | -0.01 | -0.38 | 2.71 | 2.71 | 2.65 | 199824 |
| 1725658800 | 2.66 | -0.05 | -1.85 | 2.68 | 2.73 | 2.65 | 168670 |
| 1725572400 | 2.71 | 0.06 | 2.26 | 2.63 | 2.71 | 2.63 | 106320 |
| 1725486000 | 2.65 | 0.04 | 1.53 | 2.63 | 2.72 | 2.63 | 119325 |
| 1725399600 | 2.61 | -0.07 | -2.61 | 2.68 | 2.68 | 2.61 | 151011 |
| 1725054000 | 2.68 | 0.09 | 3.47 | 2.6 | 2.71 | 2.58 | 450589 |
| 1724967600 | 2.59 | 0 | 0.00 | 2.58 | 2.63 | 2.57 | 140654 |
| 1724881200 | 2.59 | -0.06 | -2.26 | 2.64 | 2.67 | 2.59 | 202701 |
| 1724794800 | 2.65 | 0.03 | 1.15 | 2.61 | 2.67 | 2.61 | 170069 |
| 1724708400 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
| 1724449200 | 2.62 | 0.09 | 3.56 | 2.5299999 | 2.63 | 2.5299999 | 808688 |
| 1724362800 | 2.5299999 | -0.06 | -2.32 | 2.55 | 2.59 | 2.5299999 | 75621 |
| 1724276400 | 2.59 | 0.06 | 2.37 | 2.5 | 2.62 | 2.5 | 836140 |
| 1724190000 | 2.5299999 | -0.01 | -0.39 | 2.52 | 2.55 | 2.49 | 794139 |
| 1724103600 | 2.54 | -0.02 | -0.78 | 2.52 | 2.56 | 2.52 | 184007 |
| 1723844400 | 2.56 | 0 | 0.00 | 2.52 | 2.57 | 2.52 | 195412 |
| 1723758000 | 2.56 | 0.04 | 1.59 | 2.54 | 2.57 | 2.5099999 | 215152 |
| 1723671600 | 2.52 | -0.01 | -0.40 | 2.41 | 2.52 | 2.41 | 195750 |
| 1723585200 | 2.5299999 | 0.01 | 0.40 | 2.52 | 2.54 | 2.5 | 125006 |
| 1723498800 | 2.52 | 0.03 | 1.20 | 2.48 | 2.54 | 2.48 | 268284 |
| 1723239600 | 2.49 | -0.07 | -2.73 | 2.54 | 2.57 | 2.49 | 177236 |
| 1723153200 | 2.56 | 0.1 | 4.07 | 2.47 | 2.57 | 2.43 | 379549 |
| 1723066800 | 2.46 | -0.05 | -1.99 | 2.52 | 2.54 | 2.45 | 654013 |
| 1722980400 | 2.5099999 | -0.11 | -4.20 | 2.5 | 2.6 | 2.49 | 610215 |
| 1722634800 | 2.62 | -0.1 | -3.68 | 2.67 | 2.67 | 2.59 | 398664 |
| 1722548400 | 2.72 | -0.13 | -4.56 | 2.85 | 2.85 | 2.68 | 553840 |
| 1722462000 | 2.85 | 0.11 | 4.01 | 2.83 | 2.86 | 2.69 | 973700 |
| 1722375600 | 2.74 | -0.07 | -2.49 | 3.0099999 | 3.25 | 2.7 | 4315582 |
| 1722289200 | 2.81 | 0 | 0.00 | 2.8 | 2.82 | 2.7599999 | 236604 |
| 1722030000 | 2.81 | 0.04 | 1.44 | 2.79 | 2.84 | 2.7799999 | 285437 |
| 1721943600 | 2.77 | 0.02 | 0.73 | 2.74 | 2.82 | 2.74 | 192975 |
| 1721857200 | 2.75 | -0.06 | -2.14 | 2.8 | 2.82 | 2.75 | 384332 |
| 1721770800 | 2.81 | 0.06 | 2.18 | 2.75 | 2.89 | 2.75 | 284247 |
| 1721684400 | 2.75 | 0.03 | 1.10 | 2.65 | 2.7599999 | 2.6 | 253717 |
| 1721425200 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1721338800 | 2.72 | -0.11 | -3.89 | 2.81 | 2.82 | 2.71 | 291482 |
| 1721252400 | 2.83 | 0.02 | 0.71 | 2.79 | 2.86 | 2.79 | 501541 |
| 1721166000 | 2.81 | 0.1 | 3.69 | 2.66 | 2.83 | 2.65 | 709546 |
| 1721079600 | 2.71 | 0.05 | 1.88 | 2.63 | 2.72 | 2.63 | 325212 |
| 1720820400 | 2.66 | 0.09 | 3.50 | 2.56 | 2.7 | 2.56 | 440277 |
| 1720734000 | 2.57 | 0.05 | 1.98 | 2.5299999 | 2.64 | 2.5299999 | 403962 |
| 1720647600 | 2.52 | 0.09 | 3.70 | 2.43 | 2.55 | 2.41 | 569483 |
| 1720561200 | 2.43 | -0.01 | -0.41 | 2.42 | 2.44 | 2.41 | 130288 |
| 1720474800 | 2.44 | 0 | 0.00 | 2.43 | 2.46 | 2.39 | 117427 |
| 1720215600 | 2.44 | 0 | 0.00 | 2.41 | 2.46 | 2.41 | 244582 |
| 1720129200 | 2.44 | -0.02 | -0.81 | 2.42 | 2.45 | 2.42 | 61723 |
| 1720042800 | 2.46 | 0.02 | 0.82 | 2.45 | 2.47 | 2.39 | 157931 |
| 1719956400 | 2.44 | 0.02 | 0.83 | 2.41 | 2.47 | 2.39 | 329856 |
| 1719610800 | 2.42 | -0.01 | -0.41 | 2.44 | 2.48 | 2.42 | 183127 |
| 1719524400 | 2.43 | -0.07 | -2.80 | 2.49 | 2.56 | 2.42 | 983784 |
| 1719438000 | 2.5 | 0.25 | 11.11 | 2.4 | 2.56 | 2.39 | 2546383 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
