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 | 0.2 | 9.47867298578 | 2.11 | 2.4 | 2.1 | 138053 | 2.23594191 | CS |
| 4 | 0.09 | 4.05405405405 | 2.22 | 2.4 | 1.92 | 188698 | 2.09157437 | CS |
| 12 | -0.11 | -4.54545454545 | 2.42 | 2.42 | 1.92 | 181317 | 2.17346034 | CS |
| 26 | -0.35 | -13.1578947368 | 2.66 | 2.87 | 1.92 | 158856 | 2.3436747 | CS |
| 52 | -0.04 | -1.70212765957 | 2.35 | 2.92 | 1.92 | 171549 | 2.45310708 | CS |
| 156 | 0.05 | 2.21238938053 | 2.26 | 3.06 | 1.92 | 171478 | 2.48709669 | CS |
| 260 | 0.05 | 2.21238938053 | 2.26 | 3.06 | 1.92 | 171478 | 2.48709669 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736289600 | 2.31 | 0.02 | 0.87 | 2.32 | 2.34 | 2.3 | 55085 |
| 1736203200 | 2.29 | 0.06 | 2.69 | 2.24 | 2.4 | 2.24 | 191528 |
| 1735944000 | 2.23 | -0.02 | -0.89 | 2.27 | 2.27 | 2.21 | 84872 |
| 1735857600 | 2.25 | 0.09 | 4.17 | 2.22 | 2.25 | 2.19 | 123292 |
| 1735684800 | 2.16 | 0.06 | 2.86 | 2.11 | 2.2 | 2.1 | 152519 |
| 1735598400 | 2.1 | -0.03 | -1.41 | 2.15 | 2.15 | 2.05 | 79971 |
| 1735339200 | 2.13 | 0.1 | 4.93 | 2.06 | 2.13 | 2.06 | 157197 |
| 1735069200 | 2.0299999 | 0.03 | 1.50 | 2 | 2.04 | 2 | 55368 |
| 1734993600 | 2 | 0.05 | 2.56 | 1.96 | 2 | 1.94 | 66310 |
| 1734734400 | 1.95 | -0.01 | -0.51 | 1.96 | 1.96 | 1.92 | 101518 |
| 1734648000 | 1.96 | -0.03 | -1.51 | 2 | 2.0099999 | 1.95 | 118547 |
| 1734561600 | 1.99 | -0.03 | -1.49 | 2.0299999 | 2.06 | 1.98 | 271271 |
| 1734475200 | 2.02 | -0.04 | -1.94 | 2.0299999 | 2.0299999 | 1.99 | 174568 |
| 1734388800 | 2.06 | -0.1 | -4.63 | 2.12 | 2.12 | 2.0299999 | 1227258 |
| 1734129600 | 2.16 | 0 | 0.00 | 2.15 | 2.16 | 2.11 | 129253 |
| 1734043200 | 2.16 | -0.03 | -1.37 | 2.17 | 2.19 | 2.14 | 103356 |
| 1733956800 | 2.19 | 0.01 | 0.46 | 2.17 | 2.21 | 2.17 | 77446 |
| 1733870400 | 2.18 | -0.01 | -0.46 | 2.22 | 2.23 | 2.16 | 93589 |
| 1733784000 | 2.19 | 0.03 | 1.39 | 2.16 | 2.21 | 2.16 | 102271 |
| 1733524800 | 2.16 | -0.05 | -2.26 | 2.22 | 2.22 | 2.13 | 118346 |
| 1733438400 | 2.21 | -0.02 | -0.90 | 2.22 | 2.24 | 2.18 | 65385 |
| 1733352000 | 2.23 | 0.02 | 0.90 | 2.23 | 2.27 | 2.2 | 91438 |
| 1733265600 | 2.21 | -0.02 | -0.90 | 2.2 | 2.25 | 2.2 | 87494 |
| 1733179200 | 2.23 | -0.06 | -2.62 | 2.2599999 | 2.2799999 | 2.23 | 108044 |
| 1732920000 | 2.29 | 0.05 | 2.23 | 2.25 | 2.32 | 2.25 | 129732 |
| 1732833600 | 2.24 | 0.05 | 2.28 | 2.22 | 2.27 | 2.22 | 62501 |
| 1732747200 | 2.19 | 0.05 | 2.34 | 2.17 | 2.23 | 2.16 | 152430 |
| 1732660800 | 2.14 | -0.08 | -3.60 | 2.21 | 2.22 | 2.14 | 92789 |
| 1732574400 | 2.22 | -0.07 | -3.06 | 2.27 | 2.3 | 2.22 | 186196 |
| 1732315200 | 2.29 | 0.02 | 0.88 | 2.25 | 2.29 | 2.24 | 79159 |
| 1732228800 | 2.27 | 0.08 | 3.65 | 2.22 | 2.27 | 2.21 | 316401 |
| 1732142400 | 2.19 | 0.05 | 2.34 | 2.19 | 2.2 | 2.15 | 1229429 |
| 1732056000 | 2.14 | 0.04 | 1.90 | 2.11 | 2.14 | 2.1 | 157985 |
| 1731969600 | 2.1 | -0.03 | -1.41 | 2.11 | 2.13 | 2.1 | 103953 |
| 1731710400 | 2.13 | 0 | 0.00 | 2.13 | 2.14 | 2.08 | 90987 |
| 1731624000 | 2.13 | 0.06 | 2.90 | 2.08 | 2.13 | 2.08 | 109553 |
| 1731537600 | 2.07 | 0 | 0.00 | 2.08 | 2.08 | 1.94 | 311559 |
| 1731451200 | 2.07 | -0.03 | -1.43 | 2.1 | 2.1 | 2.04 | 139197 |
| 1731364800 | 2.1 | -0.05 | -2.33 | 2.15 | 2.15 | 2.04 | 253079 |
| 1731105600 | 2.15 | -0.03 | -1.38 | 2.18 | 2.18 | 2.09 | 275273 |
| 1731019200 | 2.18 | -0.05 | -2.24 | 2.24 | 2.24 | 2.18 | 165342 |
| 1730932800 | 2.23 | -0.05 | -2.19 | 2.27 | 2.27 | 2.2 | 295311 |
| 1730846400 | 2.2799999 | 0.06 | 2.70 | 2.23 | 2.2799999 | 2.21 | 176513 |
| 1730760000 | 2.22 | 0.08 | 3.74 | 2.18 | 2.23 | 2.18 | 176471 |
| 1730497200 | 2.14 | -0.07 | -3.17 | 2.23 | 2.23 | 2.13 | 136558 |
| 1730410800 | 2.21 | -0.04 | -1.78 | 2.25 | 2.25 | 2.16 | 219567 |
| 1730324400 | 2.25 | 0.04 | 1.81 | 2.23 | 2.25 | 2.21 | 78730 |
| 1730238000 | 2.21 | -0.06 | -2.64 | 2.25 | 2.27 | 2.18 | 181449 |
| 1730151600 | 2.27 | -0.02 | -0.87 | 2.27 | 2.27 | 2.23 | 167521 |
| 1729892400 | 2.29 | -0.01 | -0.43 | 2.29 | 2.3 | 2.2799999 | 68815 |
| 1729806000 | 2.3 | 0.02 | 0.88 | 2.3 | 2.31 | 2.27 | 83624 |
| 1729719600 | 2.2799999 | -0.05 | -2.15 | 2.33 | 2.33 | 2.2599999 | 166598 |
| 1729633200 | 2.33 | -0.01 | -0.43 | 2.34 | 2.34 | 2.3 | 81054 |
| 1729546800 | 2.34 | 0.08 | 3.54 | 2.2599999 | 2.34 | 2.25 | 374947 |
| 1729287600 | 2.2599999 | -0.04 | -1.74 | 2.3 | 2.3 | 2.24 | 168495 |
| 1729201200 | 2.3 | -0.01 | -0.43 | 2.33 | 2.34 | 2.29 | 100784 |
| 1729114800 | 2.31 | -0.04 | -1.70 | 2.37 | 2.37 | 2.31 | 88922 |
| 1729028400 | 2.35 | -0.12 | -4.86 | 2.42 | 2.42 | 2.33 | 133324 |
| 1728682800 | 2.47 | 0.06 | 2.49 | 2.43 | 2.48 | 2.41 | 125245 |
| 1728596400 | 2.41 | 0.01 | 0.42 | 2.38 | 2.45 | 2.38 | 77348 |
| 1728510000 | 2.4 | -0.01 | -0.41 | 2.42 | 2.42 | 2.37 | 152045 |
| 1728423600 | 2.41 | -0.1 | -3.98 | 2.47 | 2.47 | 2.41 | 227431 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
