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 | -0.04 | -1.72413793103 | 2.32 | 2.48 | 2.21 | 225312 | 2.33742292 | CS |
| 4 | 0.18 | 8.57142857143 | 2.1 | 2.48 | 2.03 | 138541 | 2.26311471 | CS |
| 12 | -0.36 | -13.6363636364 | 2.64 | 2.87 | 2.02 | 203759 | 2.42345018 | CS |
| 26 | -0.05 | -2.14592274678 | 2.33 | 3.95 | 2.02 | 347148 | 2.74121992 | CS |
| 52 | 0.51 | 28.813559322 | 1.77 | 3.95 | 1.35 | 244844 | 2.51616341 | CS |
| 156 | -10.12 | -81.6129032258 | 12.4 | 14.56 | 1.35 | 650677 | 7.76066731 | CS |
| 260 | -16.88 | -88.1002087683 | 19.16 | 32 | 1.35 | 1147629 | 11.69397362 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721857200 | 2.25 | -0.18 | -7.41 | 2.4 | 2.41 | 2.24 | 228400 |
| 1721770800 | 2.43 | -0.02 | -0.82 | 2.45 | 2.48 | 2.41 | 153432 |
| 1721684400 | 2.45 | 0.22 | 9.87 | 2.2799999 | 2.45 | 2.27 | 279819 |
| 1721425200 | 2.23 | 0 | 0.00 | 2.23 | 2.23 | 2.23 | 0 |
| 1721338800 | 2.23 | -0.09 | -3.88 | 2.32 | 2.38 | 2.21 | 239596 |
| 1721252400 | 2.32 | -0.05 | -2.11 | 2.36 | 2.44 | 2.3 | 206988 |
| 1721166000 | 2.37 | 0.04 | 1.72 | 2.35 | 2.4 | 2.33 | 80622 |
| 1721079600 | 2.33 | 0.02 | 0.87 | 2.3 | 2.36 | 2.29 | 119044 |
| 1720820400 | 2.31 | 0.01 | 0.43 | 2.31 | 2.33 | 2.2799999 | 52698 |
| 1720734000 | 2.3 | 0.12 | 5.50 | 2.15 | 2.31 | 2.15 | 262370 |
| 1720647600 | 2.18 | 0.04 | 1.87 | 2.12 | 2.2 | 2.12 | 62539 |
| 1720561200 | 2.14 | -0.02 | -0.93 | 2.14 | 2.19 | 2.12 | 97608 |
| 1720474800 | 2.16 | -0.01 | -0.46 | 2.14 | 2.16 | 2.11 | 67061 |
| 1720215600 | 2.17 | 0 | 0.00 | 2.14 | 2.18 | 2.14 | 31868 |
| 1720129200 | 2.17 | 0.03 | 1.40 | 2.15 | 2.17 | 2.14 | 15040 |
| 1720042800 | 2.14 | 0.08 | 3.88 | 2.05 | 2.19 | 2.05 | 118005 |
| 1719956400 | 2.06 | -0.05 | -2.37 | 2.12 | 2.12 | 2.0299999 | 196719 |
| 1719610800 | 2.11 | -0.09 | -4.09 | 2.16 | 2.22 | 2.11 | 74410 |
| 1719524400 | 2.2 | 0.12 | 5.77 | 2.1 | 2.23 | 2.08 | 207510 |
| 1719438000 | 2.08 | 0.06 | 2.97 | 2.05 | 2.12 | 2.0299999 | 106655 |
| 1719351600 | 2.02 | -0.14 | -6.48 | 2.16 | 2.16 | 2.02 | 181345 |
| 1719265200 | 2.16 | 0.04 | 1.89 | 2.1 | 2.17 | 2.1 | 85291 |
| 1719006000 | 2.12 | -0.01 | -0.47 | 2.09 | 2.12 | 2.07 | 68265 |
| 1718919600 | 2.13 | 0.02 | 0.95 | 2.1 | 2.14 | 2.08 | 61111 |
| 1718833200 | 2.11 | -0.02 | -0.94 | 2.11 | 2.13 | 2.1 | 16242 |
| 1718746800 | 2.13 | 0.05 | 2.40 | 2.05 | 2.14 | 2.05 | 112793 |
| 1718660400 | 2.08 | -0.04 | -1.89 | 2.09 | 2.1 | 2.05 | 151720 |
| 1718401200 | 2.12 | -0.05 | -2.30 | 2.14 | 2.14 | 2.09 | 120642 |
| 1718314800 | 2.17 | -0.06 | -2.69 | 2.25 | 2.25 | 2.14 | 109076 |
| 1718228400 | 2.23 | 0.04 | 1.83 | 2.18 | 2.27 | 2.18 | 117872 |
| 1718142000 | 2.19 | 0 | 0.00 | 2.17 | 2.19 | 2.14 | 66126 |
| 1718055600 | 2.19 | 0.01 | 0.46 | 2.15 | 2.2 | 2.14 | 73071 |
| 1717796400 | 2.18 | -0.1 | -4.39 | 2.2799999 | 2.2799999 | 2.12 | 276664 |
| 1717710000 | 2.2799999 | -0.03 | -1.30 | 2.31 | 2.31 | 2.2599999 | 75781 |
| 1717623600 | 2.31 | 0.02 | 0.87 | 2.2799999 | 2.32 | 2.27 | 33967 |
| 1717537200 | 2.29 | 0.04 | 1.78 | 2.23 | 2.3 | 2.22 | 116547 |
| 1717450800 | 2.25 | -0.09 | -3.85 | 2.37 | 2.37 | 2.25 | 216062 |
| 1717191600 | 2.34 | -0.01 | -0.43 | 2.35 | 2.36 | 2.32 | 129332 |
| 1717105200 | 2.35 | -0.03 | -1.26 | 2.44 | 2.44 | 2.34 | 100096 |
| 1717018800 | 2.38 | -0.04 | -1.65 | 2.42 | 2.42 | 2.34 | 108124 |
| 1716932400 | 2.42 | -0.05 | -2.02 | 2.5 | 2.5099999 | 2.37 | 233069 |
| 1716846000 | 2.47 | -0.01 | -0.40 | 2.45 | 2.48 | 2.45 | 28219 |
| 1716586800 | 2.48 | -0.01 | -0.40 | 2.5099999 | 2.56 | 2.46 | 151926 |
| 1716500400 | 2.49 | -0.07 | -2.73 | 2.58 | 2.58 | 2.46 | 301854 |
| 1716414000 | 2.56 | -0.04 | -1.54 | 2.61 | 2.65 | 2.56 | 211111 |
| 1716327600 | 2.6 | -0.11 | -4.06 | 2.7 | 2.72 | 2.59 | 205397 |
| 1715982000 | 2.71 | -0.05 | -1.81 | 2.87 | 2.87 | 2.66 | 418021 |
| 1715895600 | 2.7599999 | 0.15 | 5.75 | 2.61 | 2.86 | 2.61 | 761021 |
| 1715809200 | 2.61 | 0.13 | 5.24 | 2.5099999 | 2.69 | 2.49 | 629705 |
| 1715722800 | 2.48 | -0.03 | -1.20 | 2.43 | 2.6 | 2.4 | 715269 |
| 1715636400 | 2.5099999 | 0.11 | 4.58 | 2.44 | 2.55 | 2.42 | 385462 |
| 1715377200 | 2.4 | -0.07 | -2.83 | 2.47 | 2.49 | 2.38 | 280708 |
| 1715290800 | 2.47 | 0.02 | 0.82 | 2.44 | 2.5099999 | 2.42 | 274608 |
| 1715204400 | 2.45 | -0.06 | -2.39 | 2.45 | 2.48 | 2.39 | 208991 |
| 1715118000 | 2.5099999 | -0.07 | -2.71 | 2.56 | 2.62 | 2.47 | 595978 |
| 1715031600 | 2.58 | 0.02 | 0.78 | 2.58 | 2.64 | 2.5099999 | 534076 |
| 1714772400 | 2.56 | -0.03 | -1.16 | 2.63 | 2.64 | 2.52 | 427146 |
| 1714686000 | 2.59 | -0.05 | -1.89 | 2.64 | 2.74 | 2.56 | 431184 |
| 1714599600 | 2.64 | -0.28 | -9.59 | 2.85 | 2.89 | 2.6 | 806762 |
| 1714513200 | 2.92 | 0.34 | 13.18 | 2.56 | 2.98 | 2.5 | 2094721 |
| 1714426800 | 2.58 | 0.01 | 0.39 | 2.59 | 2.63 | 2.52 | 241874 |
| 1714167600 | 2.57 | 0.01 | 0.39 | 2.54 | 2.65 | 2.5299999 | 280992 |
| 1714081200 | 2.56 | -0.1 | -3.76 | 2.61 | 2.62 | 2.5299999 | 229498 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
