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 | 0.02 | 1.06951871658 | 1.87 | 1.93 | 1.71 | 258759 | 1.78874527 | CS |
| 4 | -1.02 | -35.0515463918 | 2.91 | 3 | 1.71 | 119416 | 2.03605798 | CS |
| 12 | -1.11 | -37 | 3 | 3.05 | 1.71 | 65361 | 2.27434206 | CS |
| 26 | -1.03 | -35.2739726027 | 2.92 | 3.08 | 1.71 | 43461 | 2.44634896 | CS |
| 52 | -0.66 | -25.8823529412 | 2.55 | 3.84 | 1.71 | 47581 | 2.76300559 | CS |
| 156 | 0.76 | 67.2566371681 | 1.13 | 3.84 | 1.01 | 57734 | 2.51174134 | CS |
| 260 | 1.61 | 575 | 0.28 | 3.84 | 0.09 | 63342 | 1.66070504 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 1.89 | 0.12 | 6.78 | 1.79 | 1.89 | 1.79 | 345055 |
| 1732228800 | 1.77 | -0.03 | -1.67 | 1.74 | 1.8 | 1.71 | 676645 |
| 1732142400 | 1.8 | -0.01 | -0.55 | 1.8 | 1.83 | 1.71 | 162581 |
| 1732056000 | 1.81 | -0.04 | -2.16 | 1.83 | 1.9 | 1.79 | 167742 |
| 1731969600 | 1.85 | 0.05 | 2.78 | 1.93 | 1.93 | 1.84 | 81212 |
| 1731710400 | 1.8 | -0.08 | -4.26 | 1.87 | 1.9 | 1.79 | 205617 |
| 1731624000 | 1.88 | -0.04 | -2.08 | 2.05 | 2.05 | 1.79 | 212712 |
| 1731537600 | 1.92 | -0.89 | -31.67 | 2.65 | 2.65 | 1.81 | 396082 |
| 1731451200 | 2.81 | -0.04 | -1.40 | 2.84 | 2.84 | 2.7799999 | 16202 |
| 1731364800 | 2.85 | 0 | 0.00 | 2.86 | 2.99 | 2.85 | 11922 |
| 1731105600 | 2.85 | -0.1 | -3.39 | 2.94 | 2.94 | 2.8 | 31900 |
| 1731019200 | 2.95 | 0.04 | 1.37 | 2.92 | 2.95 | 2.9 | 16315 |
| 1730932800 | 2.91 | -0.04 | -1.36 | 2.94 | 2.95 | 2.88 | 11320 |
| 1730846400 | 2.95 | 0.09 | 3.15 | 2.83 | 3 | 2.83 | 33662 |
| 1730760000 | 2.86 | -0.02 | -0.69 | 2.87 | 2.88 | 2.85 | 18301 |
| 1730497200 | 2.88 | 0.03 | 1.05 | 2.88 | 2.9 | 2.85 | 30654 |
| 1730410800 | 2.85 | 0.02 | 0.71 | 2.83 | 2.85 | 2.82 | 31758 |
| 1730324400 | 2.83 | -0.02 | -0.70 | 2.7799999 | 2.86 | 2.7799999 | 122510 |
| 1730238000 | 2.85 | 0 | 0.00 | 2.7599999 | 2.87 | 2.7599999 | 51007 |
| 1730151600 | 2.85 | -0.02 | -0.70 | 2.88 | 2.88 | 2.85 | 105229 |
| 1729892400 | 2.87 | 0 | 0.00 | 2.91 | 2.92 | 2.87 | 4950 |
| 1729806000 | 2.87 | 0.05 | 1.77 | 2.83 | 2.9 | 2.82 | 13100 |
| 1729719600 | 2.82 | -0.02 | -0.70 | 2.8 | 2.86 | 2.7799999 | 31246 |
| 1729633200 | 2.84 | -0.01 | -0.35 | 2.87 | 2.87 | 2.83 | 24337 |
| 1729546800 | 2.85 | 0.07 | 2.52 | 2.75 | 2.86 | 2.75 | 12723 |
| 1729287600 | 2.7799999 | 0 | 0.00 | 2.77 | 2.7799999 | 2.74 | 25900 |
| 1729201200 | 2.7799999 | 0.07 | 2.58 | 2.72 | 2.7799999 | 2.69 | 40837 |
| 1729114800 | 2.71 | 0.06 | 2.26 | 2.65 | 2.72 | 2.65 | 16961 |
| 1729028400 | 2.65 | 0 | 0.00 | 2.63 | 2.67 | 2.63 | 19776 |
| 1728682800 | 2.65 | 0.02 | 0.76 | 2.65 | 2.66 | 2.65 | 19509 |
| 1728596400 | 2.63 | 0.04 | 1.54 | 2.56 | 2.65 | 2.56 | 29605 |
| 1728510000 | 2.59 | 0 | 0.00 | 2.59 | 2.59 | 2.59 | 0 |
| 1728423600 | 2.59 | -0.02 | -0.77 | 2.63 | 2.63 | 2.57 | 26673 |
| 1728337200 | 2.61 | -0.06 | -2.25 | 2.65 | 2.75 | 2.38 | 108941 |
| 1728078000 | 2.67 | -0.01 | -0.37 | 2.68 | 2.68 | 2.65 | 520697 |
| 1727991600 | 2.68 | 0.04 | 1.52 | 2.67 | 2.68 | 2.66 | 12757 |
| 1727905200 | 2.64 | 0.01 | 0.38 | 2.63 | 2.66 | 2.59 | 38825 |
| 1727818800 | 2.63 | -0.07 | -2.59 | 2.69 | 2.69 | 2.62 | 17990 |
| 1727730000 | 2.7 | 0.01 | 0.37 | 2.68 | 2.74 | 2.65 | 9490 |
| 1727473200 | 2.69 | -0.01 | -0.37 | 2.73 | 2.74 | 2.69 | 8620 |
| 1727386800 | 2.7 | -0.09 | -3.23 | 2.7799999 | 2.79 | 2.68 | 40609 |
| 1727300400 | 2.79 | 0 | 0.00 | 2.81 | 2.82 | 2.77 | 22250 |
| 1727214000 | 2.79 | -0.05 | -1.76 | 2.75 | 2.82 | 2.75 | 26204 |
| 1727127600 | 2.84 | -0.02 | -0.70 | 2.87 | 2.88 | 2.83 | 4600 |
| 1726868400 | 2.86 | -0.04 | -1.38 | 2.99 | 2.99 | 2.86 | 13068 |
| 1726782000 | 2.9 | 0.02 | 0.69 | 2.89 | 2.9 | 2.86 | 14220 |
| 1726695600 | 2.88 | 0.03 | 1.05 | 2.89 | 2.89 | 2.86 | 9900 |
| 1726609200 | 2.85 | -0.1 | -3.39 | 2.88 | 2.89 | 2.8 | 14216 |
| 1726522800 | 2.95 | 0.09 | 3.15 | 2.88 | 3 | 2.61 | 48906 |
| 1726263600 | 2.86 | -0.03 | -1.04 | 2.9 | 2.9 | 2.84 | 12153 |
| 1726177200 | 2.89 | -0.05 | -1.70 | 2.9 | 2.95 | 2.88 | 8645 |
| 1726090800 | 2.94 | 0.07 | 2.44 | 2.99 | 2.99 | 2.8 | 30459 |
| 1726004400 | 2.87 | 0 | 0.00 | 2.87 | 2.87 | 2.87 | 0 |
| 1725918000 | 2.87 | -0.05 | -1.71 | 2.91 | 3.0099999 | 2.77 | 19338 |
| 1725658800 | 2.92 | -0.01 | -0.34 | 2.9 | 2.96 | 2.7 | 12331 |
| 1725572400 | 2.93 | -0.03 | -1.01 | 2.91 | 3.05 | 2.91 | 5894 |
| 1725486000 | 2.96 | 0.01 | 0.34 | 2.96 | 2.96 | 2.94 | 3400 |
| 1725399600 | 2.95 | -0.03 | -1.01 | 3 | 3 | 2.85 | 4500 |
| 1725054000 | 2.98 | -0.02 | -0.67 | 3 | 3 | 2.98 | 3200 |
| 1724967600 | 3 | 0 | 0.00 | 3.02 | 3.05 | 2.94 | 33738 |
| 1724881200 | 3 | 0.03 | 1.01 | 2.97 | 3.0099999 | 2.93 | 13692 |
| 1724794800 | 2.97 | -0.02 | -0.67 | 2.84 | 2.98 | 2.8 | 41689 |
| 1724708400 | 2.99 | 0 | 0.00 | 2.99 | 3.04 | 2.99 | 69627 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
