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 | 0.1 | 4.23728813559 | 2.36 | 2.63 | 2.36 | 32793 | 2.5124296 | CS |
| 4 | 0.31 | 14.4186046512 | 2.15 | 2.63 | 2.05 | 51442 | 2.28719072 | CS |
| 12 | 0.53 | 27.4611398964 | 1.93 | 2.63 | 1.93 | 44029 | 2.18984576 | CS |
| 26 | 0.94 | 61.8421052632 | 1.52 | 2.63 | 1.41 | 49960 | 1.92926127 | CS |
| 52 | 0.84 | 51.8518518519 | 1.62 | 2.63 | 1.32 | 43750 | 1.76204904 | CS |
| 156 | 1.05 | 74.4680851064 | 1.41 | 2.63 | 1.11 | 82204 | 1.76720124 | CS |
| 260 | 1.83 | 290.476190476 | 0.63 | 2.63 | 0.45 | 80019 | 1.47052773 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338800 | 2.46 | -0.04 | -1.60 | 2.48 | 2.48 | 2.46 | 2000 |
| 1721252400 | 2.5 | -0.07 | -2.72 | 2.63 | 2.63 | 2.49 | 43127 |
| 1721166000 | 2.57 | 0.05 | 1.98 | 2.5099999 | 2.59 | 2.5099999 | 26090 |
| 1721079600 | 2.52 | 0 | 0.00 | 2.52 | 2.54 | 2.52 | 21332 |
| 1720820400 | 2.52 | 0.04 | 1.61 | 2.48 | 2.54 | 2.48 | 31335 |
| 1720734000 | 2.48 | 0.16 | 6.90 | 2.36 | 2.5 | 2.36 | 42081 |
| 1720647600 | 2.32 | 0.1 | 4.50 | 2.27 | 2.37 | 2.27 | 407156 |
| 1720561200 | 2.22 | 0.02 | 0.91 | 2.21 | 2.22 | 2.21 | 12622 |
| 1720474800 | 2.2 | 0.02 | 0.92 | 2.19 | 2.21 | 2.19 | 40700 |
| 1720215600 | 2.18 | 0.02 | 0.93 | 2.19 | 2.19 | 2.15 | 57771 |
| 1720129200 | 2.16 | -0.01 | -0.46 | 2.2 | 2.2 | 2.16 | 8614 |
| 1720042800 | 2.17 | 0.06 | 2.84 | 2.17 | 2.2 | 2.17 | 62115 |
| 1719956400 | 2.11 | -0.02 | -0.94 | 2.05 | 2.11 | 2.05 | 6421 |
| 1719610800 | 2.13 | 0 | 0.00 | 2.14 | 2.14 | 2.12 | 9267 |
| 1719524400 | 2.13 | 0.03 | 1.43 | 2.09 | 2.13 | 2.09 | 12776 |
| 1719438000 | 2.1 | -0.04 | -1.87 | 2.1 | 2.11 | 2.09 | 34582 |
| 1719351600 | 2.14 | -0.01 | -0.47 | 2.05 | 2.14 | 2.05 | 1619 |
| 1719265200 | 2.15 | -0.01 | -0.46 | 2.15 | 2.17 | 2.15 | 19910 |
| 1719006000 | 2.16 | -0.04 | -1.82 | 2.2 | 2.21 | 2.15 | 127100 |
| 1718919600 | 2.2 | 0.05 | 2.33 | 2.15 | 2.2 | 2.15 | 12774 |
| 1718833200 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1718746800 | 2.15 | 0.06 | 2.87 | 2.11 | 2.15 | 2.11 | 9901 |
| 1718660400 | 2.09 | -0.03 | -1.42 | 2.12 | 2.12 | 2.08 | 13400 |
| 1718401200 | 2.12 | 0 | 0.00 | 2.11 | 2.12 | 2.11 | 4950 |
| 1718314800 | 2.12 | -0.01 | -0.47 | 2.13 | 2.13 | 2.1 | 19500 |
| 1718228400 | 2.13 | 0.03 | 1.43 | 2.13 | 2.13 | 2.13 | 25801 |
| 1718142000 | 2.1 | -0.06 | -2.78 | 2.11 | 2.11 | 2.1 | 27101 |
| 1718055600 | 2.16 | 0.02 | 0.93 | 2.15 | 2.16 | 2.14 | 18101 |
| 1717796400 | 2.14 | -0.1 | -4.46 | 2.17 | 2.17 | 2.14 | 49360 |
| 1717710000 | 2.24 | 0.07 | 3.23 | 2.19 | 2.2599999 | 2.19 | 38141 |
| 1717623600 | 2.17 | 0.05 | 2.36 | 2.13 | 2.17 | 2.13 | 40300 |
| 1717537200 | 2.12 | 0.01 | 0.47 | 2.12 | 2.15 | 2.11 | 42300 |
| 1717450800 | 2.11 | -0.01 | -0.47 | 2.12 | 2.12 | 2.11 | 8200 |
| 1717191600 | 2.12 | 0.02 | 0.95 | 2.12 | 2.12 | 2.1 | 6952 |
| 1717105200 | 2.1 | -0.03 | -1.41 | 2.13 | 2.13 | 2.1 | 4433 |
| 1717018800 | 2.13 | -0.05 | -2.29 | 2.14 | 2.14 | 2.13 | 6756 |
| 1716932400 | 2.18 | -0.04 | -1.80 | 2.21 | 2.21 | 2.16 | 107610 |
| 1716846000 | 2.22 | -0.03 | -1.33 | 2.24 | 2.25 | 2.22 | 39479 |
| 1716586800 | 2.25 | 0.12 | 5.63 | 2.2 | 2.25 | 2.19 | 155445 |
| 1716500400 | 2.13 | -0.02 | -0.93 | 2.2 | 2.2 | 2.13 | 98322 |
| 1716414000 | 2.15 | -0.08 | -3.59 | 2.23 | 2.23 | 2.15 | 12130 |
| 1716327600 | 2.23 | 0.04 | 1.83 | 2.19 | 2.24 | 2.19 | 22824 |
| 1715982000 | 2.19 | 0.03 | 1.39 | 2.17 | 2.2 | 2.17 | 108060 |
| 1715895600 | 2.16 | 0.02 | 0.93 | 2.14 | 2.18 | 2.14 | 64390 |
| 1715809200 | 2.14 | 0.09 | 4.39 | 2.08 | 2.14 | 2.08 | 38809 |
| 1715722800 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.04 | 9720 |
| 1715636400 | 2.05 | -0.05 | -2.38 | 2.08 | 2.08 | 2.05 | 1300 |
| 1715377200 | 2.1 | 0 | 0.00 | 2.09 | 2.12 | 2.09 | 14125 |
| 1715290800 | 2.1 | 0.02 | 0.96 | 2.09 | 2.11 | 2.08 | 21705 |
| 1715204400 | 2.08 | -0.02 | -0.95 | 2.1 | 2.1 | 2.07 | 10618 |
| 1715118000 | 2.1 | 0.08 | 3.96 | 2.06 | 2.1 | 2.06 | 46170 |
| 1715031600 | 2.02 | 0.03 | 1.51 | 2.0099999 | 2.04 | 2.0099999 | 5200 |
| 1714772400 | 1.99 | 0.01 | 0.51 | 2.0099999 | 2.0099999 | 1.99 | 55765 |
| 1714686000 | 1.98 | 0.02 | 1.02 | 1.96 | 1.98 | 1.95 | 33398 |
| 1714599600 | 1.96 | -0.05 | -2.49 | 1.97 | 2 | 1.96 | 120550 |
| 1714513200 | 2.0099999 | -0.1 | -4.74 | 1.96 | 2.06 | 1.96 | 35950 |
| 1714426800 | 2.11 | 0.04 | 1.93 | 2.12 | 2.12 | 2.1 | 143781 |
| 1714167600 | 2.07 | 0.11 | 5.61 | 2.0299999 | 2.08 | 2.0299999 | 146313 |
| 1714081200 | 1.96 | 0.01 | 0.51 | 1.93 | 1.97 | 1.93 | 27700 |
| 1713994800 | 1.95 | 0 | 0.00 | 1.93 | 1.95 | 1.93 | 6010 |
| 1713908400 | 1.95 | 0.01 | 0.52 | 2.0099999 | 2.0099999 | 1.92 | 110702 |
| 1713822000 | 1.94 | -0.1 | -4.90 | 1.94 | 1.95 | 1.92 | 125555 |
| 1713562800 | 2.04 | 0.02 | 0.99 | 1.99 | 2.04 | 1.99 | 4404 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
