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 | -0.19 | -8.63636363636 | 2.2 | 2.21 | 2 | 336905 | 2.05390942 | CS |
| 4 | -0.11 | -5.18867924528 | 2.12 | 2.28 | 2 | 369597 | 2.08308346 | CS |
| 12 | -6.69 | -76.8965517241 | 8.7 | 8.9 | 1.76 | 520455 | 2.5938613 | CS |
| 26 | -4.53 | -69.2660550459 | 6.54 | 8.9 | 1.76 | 319982 | 3.8806753 | CS |
| 52 | -2.7 | -57.3248407643 | 4.71 | 8.9 | 1.76 | 230549 | 4.62725332 | CS |
| 156 | -7.24 | -78.2702702703 | 9.25 | 9.82 | 1.76 | 140959 | 5.14740218 | CS |
| 260 | 1.95 | 3250 | 0.06 | 13.78 | 0.06 | 132546 | 4.65825711 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 2.0099999 | -0.01 | -0.50 | 2.0299999 | 2.0299999 | 2 | 287526 |
| 1732228800 | 2.02 | -0.02 | -0.98 | 2.04 | 2.07 | 2 | 586005 |
| 1732142400 | 2.04 | 0 | 0.00 | 2.06 | 2.07 | 2.0099999 | 395608 |
| 1732056000 | 2.04 | -0.08 | -3.77 | 2.11 | 2.11 | 2.0299999 | 352893 |
| 1731969600 | 2.12 | -0.04 | -1.85 | 2.17 | 2.2 | 2.11 | 171280 |
| 1731710400 | 2.16 | -0.04 | -1.82 | 2.2 | 2.21 | 2.12 | 178737 |
| 1731624000 | 2.2 | 0.03 | 1.38 | 2.16 | 2.23 | 2.14 | 197447 |
| 1731537600 | 2.17 | 0.05 | 2.36 | 2.11 | 2.24 | 2.1 | 326353 |
| 1731451200 | 2.12 | 0.08 | 3.92 | 2.04 | 2.12 | 2.0099999 | 489099 |
| 1731364800 | 2.04 | -0.06 | -2.86 | 2.07 | 2.08 | 2.02 | 298358 |
| 1731105600 | 2.1 | 0.01 | 0.48 | 2.11 | 2.12 | 2.0099999 | 564322 |
| 1731019200 | 2.09 | -0.03 | -1.42 | 2.12 | 2.2799999 | 2.08 | 895804 |
| 1730932800 | 2.12 | 0.07 | 3.41 | 2.04 | 2.12 | 2.0299999 | 298746 |
| 1730846400 | 2.05 | 0 | 0.00 | 2.04 | 2.06 | 2.0299999 | 132332 |
| 1730760000 | 2.05 | 0.01 | 0.49 | 2.04 | 2.06 | 2.0299999 | 230749 |
| 1730497200 | 2.04 | -0.02 | -0.97 | 2.11 | 2.11 | 2.0099999 | 318546 |
| 1730410800 | 2.06 | -0.01 | -0.48 | 2.06 | 2.09 | 2.04 | 226968 |
| 1730324400 | 2.07 | -0.03 | -1.43 | 2.08 | 2.09 | 2.06 | 173689 |
| 1730238000 | 2.1 | 0.02 | 0.96 | 2.06 | 2.11 | 2.06 | 188204 |
| 1730151600 | 2.08 | 0 | 0.00 | 2.06 | 2.11 | 2.0299999 | 506828 |
| 1729892400 | 2.08 | -0.04 | -1.89 | 2.12 | 2.15 | 2.04 | 859977 |
| 1729806000 | 2.12 | 0.04 | 1.92 | 2.06 | 2.13 | 2.06 | 212104 |
| 1729719600 | 2.08 | -0.03 | -1.42 | 2.11 | 2.11 | 2.05 | 608995 |
| 1729633200 | 2.11 | -0.03 | -1.40 | 2.14 | 2.16 | 2.09 | 299384 |
| 1729546800 | 2.14 | -0.04 | -1.83 | 2.16 | 2.2 | 2.12 | 324768 |
| 1729287600 | 2.18 | 0.04 | 1.87 | 2.14 | 2.2 | 2.11 | 192536 |
| 1729201200 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.07 | 215195 |
| 1729114800 | 2.14 | 0.02 | 0.94 | 2.13 | 2.18 | 2.12 | 299281 |
| 1729028400 | 2.12 | -0.14 | -6.19 | 2.2799999 | 2.2799999 | 2.06 | 870039 |
| 1728682800 | 2.2599999 | 0 | 0.00 | 2.23 | 2.3 | 2.23 | 340692 |
| 1728596400 | 2.2599999 | 0 | 0.00 | 2.25 | 2.29 | 2.21 | 396352 |
| 1728510000 | 2.2599999 | 0.01 | 0.44 | 2.23 | 2.29 | 2.23 | 260393 |
| 1728423600 | 2.25 | -0.09 | -3.85 | 2.37 | 2.37 | 2.21 | 624028 |
| 1728337200 | 2.34 | 0.26 | 12.50 | 2.11 | 2.38 | 2.09 | 1561014 |
| 1728078000 | 2.08 | 0.04 | 1.96 | 2.06 | 2.1 | 2.04 | 391800 |
| 1727991600 | 2.04 | -0.06 | -2.86 | 2.11 | 2.13 | 2.02 | 903493 |
| 1727905200 | 2.1 | 0.05 | 2.44 | 2.07 | 2.17 | 2 | 1408648 |
| 1727818800 | 2.05 | 0.03 | 1.49 | 2.05 | 2.08 | 1.98 | 1171081 |
| 1727732400 | 2.02 | -0.03 | -1.46 | 2.18 | 2.45 | 2.0099999 | 2703835 |
| 1727473200 | 2.05 | -6.3 | -75.45 | 2 | 2.35 | 1.76 | 6899794 |
| 1727386800 | 8.35 | -0.09 | -1.07 | 8.43 | 8.45 | 8.23 | 121505 |
| 1727300400 | 8.44 | -0.06 | -0.71 | 8.51 | 8.51 | 8.38 | 71449 |
| 1727214000 | 8.5 | 0.08 | 0.95 | 8.45 | 8.5399999 | 8.36 | 213523 |
| 1727127600 | 8.42 | -0.06 | -0.71 | 8.42 | 8.58 | 8.35 | 78994 |
| 1726868400 | 8.48 | 0.06 | 0.71 | 8.4 | 8.55 | 8.3 | 72097 |
| 1726782000 | 8.42 | 0.04 | 0.48 | 8.5 | 8.52 | 8.38 | 85095 |
| 1726695600 | 8.38 | 0.01 | 0.12 | 8.39 | 8.63 | 8.23 | 150815 |
| 1726609200 | 8.3699999 | 0.05 | 0.60 | 8.32 | 8.43 | 8.25 | 108671 |
| 1726522800 | 8.32 | -0.01 | -0.12 | 8.31 | 8.49 | 8.22 | 78062 |
| 1726263600 | 8.33 | -0.14 | -1.65 | 8.38 | 8.47 | 8.2 | 67961 |
| 1726177200 | 8.47 | 0.16 | 1.93 | 8.49 | 8.5 | 8.21 | 197559 |
| 1726090800 | 8.31 | 0.25 | 3.10 | 8.02 | 8.33 | 7.92 | 123312 |
| 1726004400 | 8.06 | -0.02 | -0.25 | 8.1 | 8.2 | 7.83 | 102695 |
| 1725918000 | 8.08 | 0.22 | 2.80 | 8.03 | 8.21 | 7.99 | 91957 |
| 1725658800 | 7.86 | -0.35 | -4.26 | 8.3 | 8.3 | 7.84 | 200873 |
| 1725572400 | 8.21 | -0.03 | -0.36 | 8.27 | 8.27 | 8.0399999 | 142363 |
| 1725486000 | 8.24 | -0.06 | -0.72 | 8.3 | 8.59 | 8.17 | 158660 |
| 1725399600 | 8.3 | -0.4 | -4.60 | 8.74 | 8.74 | 8.23 | 154172 |
| 1725054000 | 8.7 | 0.02 | 0.23 | 8.7 | 8.9 | 8.45 | 213448 |
| 1724967600 | 8.68 | 0.43 | 5.21 | 8.32 | 8.75 | 8.26 | 304372 |
| 1724881200 | 8.25 | 0 | 0.00 | 8.21 | 8.45 | 8.01 | 199511 |
| 1724794800 | 8.25 | 0.27 | 3.38 | 8.21 | 8.28 | 8.14 | 207639 |
| 1724708400 | 7.98 | 0 | 0.00 | 7.98 | 7.98 | 7.98 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
