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 | -0.12 | -6 | 2 | 2 | 1.84 | 7973 | 1.87632039 | CS |
| 4 | -0.23 | -10.9004739336 | 2.11 | 2.14 | 1.78 | 10094 | 1.91034028 | CS |
| 12 | -0.79 | -29.5880149813 | 2.67 | 2.76 | 1.78 | 10981 | 2.27098204 | CS |
| 26 | -1.15 | -37.9537953795 | 3.03 | 3.15 | 1.78 | 10039 | 2.54122701 | CS |
| 52 | -2.31 | -55.1312649165 | 4.19 | 4.2 | 1.78 | 11218 | 3.04876427 | CS |
| 156 | -3.08 | -62.0967741935 | 4.96 | 5.87 | 1.78 | 14534 | 4.47389496 | CS |
| 260 | -4.57 | -70.8527131783 | 6.45 | 6.5 | 1 | 14541 | 4.27344947 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720215600 | 1.88 | -0.12 | -6.00 | 2 | 2 | 1.88 | 1900 |
| 1720129200 | 2 | 0.11 | 5.82 | 1.98 | 2 | 1.98 | 6300 |
| 1720042800 | 1.89 | 0.01 | 0.53 | 1.89 | 1.89 | 1.89 | 205 |
| 1719956400 | 1.88 | 0.04 | 2.17 | 1.93 | 1.93 | 1.84 | 3502 |
| 1719610800 | 1.84 | -0.15 | -7.54 | 2 | 2 | 1.84 | 21885 |
| 1719524400 | 1.99 | -0.01 | -0.50 | 2 | 2 | 1.99 | 1800 |
| 1719438000 | 2 | -0.05 | -2.44 | 2.05 | 2.05 | 2 | 300 |
| 1719351600 | 2.05 | 0.08 | 4.06 | 1.97 | 2.05 | 1.97 | 10390 |
| 1719265200 | 1.97 | 0.1 | 5.35 | 1.96 | 1.97 | 1.95 | 14700 |
| 1719006000 | 1.87 | -0.08 | -4.10 | 1.9 | 1.94 | 1.82 | 6175 |
| 1718919600 | 1.95 | 0.14 | 7.73 | 1.85 | 2 | 1.81 | 29161 |
| 1718833200 | 1.81 | 0.01 | 0.56 | 1.81 | 1.81 | 1.81 | 800 |
| 1718746800 | 1.8 | -0.02 | -1.10 | 1.82 | 1.85 | 1.8 | 8829 |
| 1718660400 | 1.82 | 0 | 0.00 | 1.84 | 1.84 | 1.82 | 6046 |
| 1718401200 | 1.82 | 0 | 0.00 | 1.82 | 1.84 | 1.78 | 23347 |
| 1718314800 | 1.82 | -0.06 | -3.19 | 1.87 | 1.87 | 1.81 | 12191 |
| 1718228400 | 1.88 | -0.11 | -5.53 | 1.96 | 1.96 | 1.86 | 18266 |
| 1718142000 | 1.99 | -0.06 | -2.93 | 2.05 | 2.05 | 1.89 | 18326 |
| 1718055600 | 2.05 | -0.04 | -1.91 | 2.1 | 2.1 | 2.05 | 3325 |
| 1717796400 | 2.09 | -0.05 | -2.34 | 2.11 | 2.14 | 1.99 | 6236 |
| 1717710000 | 2.14 | -0.05 | -2.28 | 2.16 | 2.18 | 2.14 | 10720 |
| 1717623600 | 2.19 | 0.01 | 0.46 | 2.23 | 2.23 | 2.15 | 1219 |
| 1717537200 | 2.18 | -0.05 | -2.24 | 2.21 | 2.23 | 2.17 | 6400 |
| 1717450800 | 2.23 | -0.06 | -2.62 | 2.2599999 | 2.29 | 2.21 | 7855 |
| 1717191600 | 2.29 | 0.03 | 1.33 | 2.2599999 | 2.29 | 2.2599999 | 5400 |
| 1717105200 | 2.2599999 | 0.05 | 2.26 | 2.27 | 2.2799999 | 2.2599999 | 12800 |
| 1717018800 | 2.21 | -0.06 | -2.64 | 2.25 | 2.25 | 2.2 | 7600 |
| 1716932400 | 2.27 | 0.02 | 0.89 | 2.25 | 2.27 | 2.21 | 6385 |
| 1716846000 | 2.25 | -0.04 | -1.75 | 2.34 | 2.34 | 2.25 | 5925 |
| 1716586800 | 2.29 | -0.09 | -3.78 | 2.36 | 2.38 | 2.18 | 25600 |
| 1716500400 | 2.38 | 0.08 | 3.48 | 2.32 | 2.38 | 2.32 | 3800 |
| 1716414000 | 2.3 | -0.08 | -3.36 | 2.36 | 2.36 | 2.29 | 36050 |
| 1716327600 | 2.38 | 0.01 | 0.42 | 2.36 | 2.39 | 2.34 | 18020 |
| 1715982000 | 2.37 | 0.03 | 1.28 | 2.38 | 2.38 | 2.36 | 9700 |
| 1715895600 | 2.34 | -0.04 | -1.68 | 2.37 | 2.38 | 2.34 | 12614 |
| 1715809200 | 2.38 | 0.04 | 1.71 | 2.35 | 2.38 | 2.31 | 15126 |
| 1715722800 | 2.34 | 0 | 0.00 | 2.37 | 2.42 | 2.33 | 5686 |
| 1715636400 | 2.34 | -0.03 | -1.27 | 2.35 | 2.4 | 2.32 | 27911 |
| 1715377200 | 2.37 | -0.02 | -0.84 | 2.4 | 2.4 | 2.37 | 4202 |
| 1715290800 | 2.39 | -0.01 | -0.42 | 2.44 | 2.44 | 2.39 | 3138 |
| 1715204400 | 2.4 | -0.08 | -3.23 | 2.36 | 2.44 | 2.3 | 29157 |
| 1715118000 | 2.48 | 0.07 | 2.90 | 2.4 | 2.48 | 2.4 | 19934 |
| 1715031600 | 2.41 | -0.11 | -4.37 | 2.55 | 2.55 | 2.41 | 17015 |
| 1714772400 | 2.52 | -0.07 | -2.70 | 2.58 | 2.58 | 2.43 | 51140 |
| 1714686000 | 2.59 | -0.03 | -1.15 | 2.59 | 2.61 | 2.58 | 10256 |
| 1714599600 | 2.62 | 0.01 | 0.38 | 2.61 | 2.62 | 2.58 | 8200 |
| 1714513200 | 2.61 | -0.01 | -0.38 | 2.61 | 2.64 | 2.61 | 8501 |
| 1714426800 | 2.62 | 0.01 | 0.38 | 2.6 | 2.64 | 2.6 | 5010 |
| 1714167600 | 2.61 | 0.01 | 0.38 | 2.63 | 2.63 | 2.6 | 2100 |
| 1714081200 | 2.6 | -0.13 | -4.76 | 2.64 | 2.64 | 2.6 | 2201 |
| 1713994800 | 2.73 | 0.02 | 0.74 | 2.73 | 2.73 | 2.73 | 1300 |
| 1713908400 | 2.71 | 0.07 | 2.65 | 2.69 | 2.71 | 2.69 | 34400 |
| 1713822000 | 2.64 | 0.03 | 1.15 | 2.61 | 2.71 | 2.61 | 12500 |
| 1713562800 | 2.61 | -0.01 | -0.38 | 2.62 | 2.63 | 2.61 | 1904 |
| 1713476400 | 2.62 | 0.02 | 0.77 | 2.61 | 2.62 | 2.61 | 3520 |
| 1713390000 | 2.6 | -0.03 | -1.14 | 2.74 | 2.74 | 2.6 | 6301 |
| 1713303600 | 2.63 | -0.13 | -4.71 | 2.7599999 | 2.7599999 | 2.63 | 802 |
| 1713217200 | 2.7599999 | 0.1 | 3.76 | 2.7599999 | 2.7599999 | 2.7599999 | 1000 |
| 1712958000 | 2.66 | 0.06 | 2.31 | 2.67 | 2.67 | 2.6 | 3700 |
| 1712871600 | 2.6 | 0.02 | 0.78 | 2.58 | 2.6 | 2.58 | 5936 |
| 1712785200 | 2.58 | -0.07 | -2.64 | 2.64 | 2.64 | 2.58 | 8399 |
| 1712698800 | 2.65 | 0.04 | 1.53 | 2.66 | 2.7 | 2.63 | 6307 |
| 1712612400 | 2.61 | -0.14 | -5.09 | 2.73 | 2.73 | 2.61 | 2024 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
