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 | 0.3 | 11.2781954887 | 2.66 | 3.07 | 2.63 | 521850 | 2.91867131 | CS |
| 4 | 0.44 | 17.4603174603 | 2.52 | 3.07 | 2.28 | 248672 | 2.67839539 | CS |
| 12 | 0.94 | 46.5346534653 | 2.02 | 3.07 | 1.88 | 163870 | 2.44277937 | CS |
| 26 | 1.51 | 104.137931034 | 1.45 | 3.07 | 1.4 | 169290 | 2.11404036 | CS |
| 52 | 1.98 | 202.040816327 | 0.98 | 3.07 | 0.98 | 180720 | 1.78016676 | CS |
| 156 | 1.98 | 202.040816327 | 0.98 | 3.07 | 0.98 | 180720 | 1.78016676 | CS |
| 260 | 1.98 | 202.040816327 | 0.98 | 3.07 | 0.98 | 180720 | 1.78016676 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740004800 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.04 | 0 |
| 1739918400 | 3.04 | 0.02 | 0.66 | 3.04 | 3.05 | 2.91 | 646676 |
| 1739572800 | 3.02 | 0.18 | 6.34 | 2.87 | 3.07 | 2.85 | 507075 |
| 1739486400 | 2.84 | 0.13 | 4.80 | 2.72 | 2.87 | 2.69 | 499875 |
| 1739400000 | 2.71 | 0.05 | 1.88 | 2.66 | 2.75 | 2.63 | 433772 |
| 1739313600 | 2.66 | 0.05 | 1.92 | 2.58 | 2.66 | 2.54 | 144812 |
| 1739227200 | 2.61 | 0.05 | 1.95 | 2.57 | 2.64 | 2.56 | 132954 |
| 1738968000 | 2.56 | 0.08 | 3.23 | 2.55 | 2.64 | 2.5099999 | 176800 |
| 1738881600 | 2.48 | -0.18 | -6.77 | 2.67 | 2.67 | 2.46 | 574812 |
| 1738795200 | 2.66 | 0.14 | 5.56 | 2.56 | 2.66 | 2.5299999 | 107543 |
| 1738708800 | 2.52 | 0.01 | 0.40 | 2.54 | 2.55 | 2.5099999 | 94544 |
| 1738622400 | 2.5099999 | -0.01 | -0.40 | 2.52 | 2.57 | 2.5 | 225740 |
| 1738363200 | 2.52 | 0 | 0.00 | 2.5099999 | 2.55 | 2.47 | 138560 |
| 1738276800 | 2.52 | 0.01 | 0.40 | 2.5299999 | 2.56 | 2.49 | 116116 |
| 1738190400 | 2.5099999 | 0.13 | 5.46 | 2.39 | 2.5299999 | 2.35 | 111277 |
| 1738104000 | 2.38 | 0.04 | 1.71 | 2.34 | 2.38 | 2.31 | 302701 |
| 1738017600 | 2.34 | -0.04 | -1.68 | 2.34 | 2.36 | 2.2799999 | 74292 |
| 1737758400 | 2.38 | 0.01 | 0.42 | 2.35 | 2.41 | 2.34 | 181747 |
| 1737672000 | 2.37 | -0.06 | -2.47 | 2.45 | 2.45 | 2.34 | 126986 |
| 1737585600 | 2.43 | -0.09 | -3.57 | 2.52 | 2.54 | 2.4 | 128495 |
| 1737499200 | 2.52 | 0.05 | 2.02 | 2.48 | 2.52 | 2.48 | 144458 |
| 1737412800 | 2.47 | 0.03 | 1.23 | 2.43 | 2.47 | 2.4 | 194951 |
| 1737153600 | 2.44 | 0.06 | 2.52 | 2.39 | 2.5 | 2.35 | 169975 |
| 1737067200 | 2.38 | 0.06 | 2.59 | 2.34 | 2.41 | 2.32 | 117390 |
| 1736980800 | 2.32 | 0.12 | 5.45 | 2.22 | 2.35 | 2.22 | 239888 |
| 1736894400 | 2.2 | -0.05 | -2.22 | 2.31 | 2.4 | 2.18 | 54056 |
| 1736808000 | 2.25 | -0.12 | -5.06 | 2.34 | 2.35 | 2.25 | 96680 |
| 1736548800 | 2.37 | 0.08 | 3.49 | 2.34 | 2.41 | 2.2799999 | 151617 |
| 1736462400 | 2.29 | -0.08 | -3.38 | 2.41 | 2.55 | 2.2599999 | 276416 |
| 1736376000 | 2.37 | 0.22 | 10.23 | 2.18 | 2.4 | 2.18 | 219649 |
| 1736289600 | 2.15 | 0.02 | 0.94 | 2.16 | 2.18 | 2.09 | 85466 |
| 1736203200 | 2.13 | 0.03 | 1.43 | 2.13 | 2.2 | 2.08 | 82856 |
| 1735944000 | 2.1 | 0.12 | 6.06 | 1.98 | 2.11 | 1.93 | 174582 |
| 1735857600 | 1.98 | 0.04 | 2.06 | 1.97 | 2.0099999 | 1.96 | 120833 |
| 1735684800 | 1.94 | -0.02 | -1.02 | 1.96 | 2 | 1.94 | 28598 |
| 1735598400 | 1.96 | -0.02 | -1.01 | 1.95 | 1.96 | 1.92 | 92071 |
| 1735339200 | 1.98 | 0.04 | 2.06 | 1.97 | 2 | 1.92 | 61019 |
| 1735069200 | 1.94 | 0.02 | 1.04 | 1.97 | 1.98 | 1.94 | 5500 |
| 1734993600 | 1.92 | -0.03 | -1.54 | 1.99 | 1.99 | 1.88 | 119058 |
| 1734734400 | 1.95 | 0.02 | 1.04 | 1.93 | 2.0099999 | 1.92 | 54257 |
| 1734648000 | 1.93 | -0.05 | -2.53 | 2.0299999 | 2.0299999 | 1.91 | 95307 |
| 1734561600 | 1.98 | -0.1 | -4.81 | 2.09 | 2.09 | 1.96 | 82941 |
| 1734475200 | 2.08 | -0.04 | -1.89 | 2.07 | 2.09 | 2 | 116604 |
| 1734388800 | 2.12 | -0.02 | -0.93 | 2.17 | 2.17 | 2.09 | 62496 |
| 1734129600 | 2.14 | -0.13 | -5.73 | 2.27 | 2.3 | 2.14 | 171721 |
| 1734043200 | 2.27 | 0.04 | 1.79 | 2.16 | 2.2799999 | 2.16 | 204067 |
| 1733956800 | 2.23 | 0.21 | 10.40 | 2.04 | 2.23 | 2.0099999 | 372313 |
| 1733870400 | 2.02 | 0.01 | 0.50 | 2 | 2.05 | 1.97 | 147002 |
| 1733784000 | 2.0099999 | 0.03 | 1.52 | 2.0099999 | 2.06 | 1.98 | 79826 |
| 1733524800 | 1.98 | -0.02 | -1.00 | 1.99 | 2.0099999 | 1.96 | 79654 |
| 1733438400 | 2 | -0.09 | -4.31 | 2.09 | 2.09 | 2 | 109262 |
| 1733352000 | 2.09 | 0.06 | 2.96 | 2.0099999 | 2.12 | 2.0099999 | 70745 |
| 1733265600 | 2.0299999 | -0.09 | -4.25 | 2.13 | 2.13 | 2.0099999 | 67911 |
| 1733179200 | 2.12 | -0.05 | -2.30 | 2.13 | 2.15 | 2.11 | 68776 |
| 1732920000 | 2.17 | 0.07 | 3.33 | 2.11 | 2.22 | 2.11 | 94811 |
| 1732833600 | 2.1 | -0.01 | -0.47 | 2.07 | 2.12 | 2.05 | 36219 |
| 1732747200 | 2.11 | 0.12 | 6.03 | 2.02 | 2.15 | 2.02 | 102983 |
| 1732660800 | 1.99 | -0.03 | -1.49 | 2.02 | 2.02 | 1.96 | 35280 |
| 1732574400 | 2.02 | -0.04 | -1.94 | 2.05 | 2.05 | 1.93 | 114329 |
| 1732315200 | 2.06 | -0.01 | -0.48 | 2.05 | 2.09 | 2.02 | 46108 |
| 1732228800 | 2.07 | 0.01 | 0.49 | 2.07 | 2.1 | 2.02 | 247774 |
| 1732142400 | 2.06 | 0.05 | 2.49 | 2.04 | 2.08 | 2.0099999 | 159306 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
