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 | 0.01 | 0.549450549451 | 1.82 | 1.92 | 1.77 | 55463 | 1.86933583 | CS |
| 4 | -0.37 | -16.8181818182 | 2.2 | 2.2 | 1.77 | 77581 | 1.93628026 | CS |
| 12 | -0.59 | -24.3801652893 | 2.42 | 2.5 | 1.77 | 64670 | 2.10229602 | CS |
| 26 | -0.6 | -24.6913580247 | 2.43 | 3.47 | 1.77 | 100290 | 2.6262836 | CS |
| 52 | 0.03 | 1.66666666667 | 1.8 | 3.47 | 1.77 | 103396 | 2.45876057 | CS |
| 156 | -0.91 | -33.2116788321 | 2.74 | 3.47 | 0.9 | 95533 | 2.00491767 | CS |
| 260 | 1.51 | 471.875 | 0.32 | 3.73 | 0.21 | 115670 | 1.58404084 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735339200 | 1.83 | -0.08 | -4.19 | 1.89 | 1.89 | 1.83 | 66628 |
| 1735069200 | 1.91 | 0.03 | 1.60 | 1.88 | 1.91 | 1.87 | 8330 |
| 1734993600 | 1.88 | 0.02 | 1.08 | 1.84 | 1.9 | 1.84 | 56844 |
| 1734734400 | 1.86 | 0.07 | 3.91 | 1.82 | 1.92 | 1.77 | 101215 |
| 1734648000 | 1.79 | -0.02 | -1.10 | 1.8 | 1.82 | 1.79 | 60509 |
| 1734561600 | 1.81 | -0.03 | -1.63 | 1.82 | 1.92 | 1.81 | 86374 |
| 1734475200 | 1.84 | -0.02 | -1.08 | 1.88 | 1.89 | 1.82 | 71006 |
| 1734388800 | 1.86 | -0.04 | -2.11 | 1.92 | 1.92 | 1.86 | 67300 |
| 1734129600 | 1.9 | -0.1 | -5.00 | 2.02 | 2.02 | 1.89 | 68860 |
| 1734043200 | 2 | 0.02 | 1.01 | 1.97 | 2.0299999 | 1.88 | 109217 |
| 1733956800 | 1.98 | 0.1 | 5.32 | 1.87 | 1.98 | 1.87 | 87360 |
| 1733870400 | 1.88 | 0 | 0.00 | 1.86 | 1.9 | 1.84 | 142718 |
| 1733784000 | 1.88 | -0.13 | -6.47 | 1.99 | 1.99 | 1.8 | 191777 |
| 1733524800 | 2.0099999 | -0.06 | -2.90 | 2.08 | 2.1 | 2.0099999 | 88682 |
| 1733438400 | 2.07 | -0.05 | -2.36 | 2.1 | 2.13 | 2.06 | 46815 |
| 1733352000 | 2.12 | -0.04 | -1.85 | 2.17 | 2.17 | 2.05 | 70759 |
| 1733265600 | 2.16 | 0.04 | 1.89 | 2.14 | 2.17 | 2.11 | 30180 |
| 1733179200 | 2.12 | -0.03 | -1.40 | 2.13 | 2.14 | 2.09 | 77568 |
| 1732920000 | 2.15 | -0.01 | -0.46 | 2.2 | 2.2 | 2.15 | 30940 |
| 1732833600 | 2.16 | -0.02 | -0.92 | 2.16 | 2.16 | 2.13 | 23050 |
| 1732747200 | 2.18 | 0.09 | 4.31 | 2.1 | 2.19 | 2.1 | 57862 |
| 1732660800 | 2.09 | 0 | 0.00 | 2.1 | 2.12 | 2.09 | 36878 |
| 1732574400 | 2.09 | -0.02 | -0.95 | 2.12 | 2.15 | 2.07 | 89801 |
| 1732315200 | 2.11 | -0.03 | -1.40 | 2.12 | 2.12 | 2.09 | 60985 |
| 1732228800 | 2.14 | -0.07 | -3.17 | 2.2 | 2.2 | 2.12 | 21223 |
| 1732142400 | 2.21 | 0.08 | 3.76 | 2.16 | 2.21 | 2.15 | 13814 |
| 1732056000 | 2.13 | -0.05 | -2.29 | 2.2 | 2.2 | 2.1 | 32060 |
| 1731969600 | 2.18 | 0.11 | 5.31 | 2.12 | 2.2 | 2.1 | 110979 |
| 1731710400 | 2.07 | -0.04 | -1.90 | 2.11 | 2.11 | 2.07 | 70853 |
| 1731624000 | 2.11 | 0.01 | 0.48 | 2.14 | 2.17 | 2.11 | 42981 |
| 1731537600 | 2.1 | -0.07 | -3.23 | 2.15 | 2.15 | 2.07 | 62016 |
| 1731451200 | 2.17 | -0.01 | -0.46 | 2.25 | 2.25 | 2.13 | 85264 |
| 1731364800 | 2.18 | -0.09 | -3.96 | 2.3 | 2.3 | 2.12 | 72003 |
| 1731105600 | 2.27 | -0.09 | -3.81 | 2.38 | 2.38 | 2.22 | 50204 |
| 1731019200 | 2.36 | 0.07 | 3.06 | 2.27 | 2.39 | 2.2599999 | 83751 |
| 1730932800 | 2.29 | 0.03 | 1.33 | 2.3 | 2.3 | 2.25 | 20558 |
| 1730846400 | 2.2599999 | 0 | 0.00 | 2.23 | 2.29 | 2.23 | 19385 |
| 1730760000 | 2.2599999 | -0.01 | -0.44 | 2.3 | 2.34 | 2.23 | 52169 |
| 1730497200 | 2.27 | -0.01 | -0.44 | 2.36 | 2.4 | 2.25 | 47367 |
| 1730410800 | 2.2799999 | 0.23 | 11.22 | 2.05 | 2.3 | 2.04 | 102990 |
| 1730324400 | 2.05 | -0.06 | -2.84 | 2.11 | 2.12 | 2.0299999 | 102804 |
| 1730238000 | 2.11 | -0.03 | -1.40 | 2.15 | 2.16 | 2.1 | 157818 |
| 1730151600 | 2.14 | -0.06 | -2.73 | 2.18 | 2.18 | 2.14 | 69600 |
| 1729892400 | 2.2 | -0.02 | -0.90 | 2.22 | 2.22 | 2.18 | 13985 |
| 1729806000 | 2.22 | -0.03 | -1.33 | 2.24 | 2.25 | 2.21 | 22832 |
| 1729719600 | 2.25 | 0 | 0.00 | 2.3 | 2.31 | 2.25 | 18543 |
| 1729633200 | 2.25 | 0.03 | 1.35 | 2.19 | 2.27 | 2.19 | 25411 |
| 1729546800 | 2.22 | 0.02 | 0.91 | 2.15 | 2.24 | 2.11 | 112051 |
| 1729287600 | 2.2 | -0.02 | -0.90 | 2.21 | 2.22 | 2.18 | 131041 |
| 1729201200 | 2.22 | -0.08 | -3.48 | 2.2799999 | 2.2799999 | 2.18 | 92439 |
| 1729114800 | 2.3 | -0.03 | -1.29 | 2.34 | 2.34 | 2.27 | 15739 |
| 1729028400 | 2.33 | -0.15 | -6.05 | 2.47 | 2.47 | 2.31 | 23485 |
| 1728682800 | 2.48 | 0.08 | 3.33 | 2.41 | 2.5 | 2.35 | 47699 |
| 1728596400 | 2.4 | -0.05 | -2.04 | 2.42 | 2.43 | 2.34 | 49317 |
| 1728510000 | 2.45 | 0.18 | 7.93 | 2.25 | 2.49 | 2.25 | 93662 |
| 1728423600 | 2.27 | -0.12 | -5.02 | 2.34 | 2.34 | 2.24 | 72573 |
| 1728337200 | 2.39 | -0.04 | -1.65 | 2.45 | 2.45 | 2.34 | 44334 |
| 1728078000 | 2.43 | 0.04 | 1.67 | 2.42 | 2.45 | 2.39 | 69181 |
| 1727991600 | 2.39 | -0.04 | -1.65 | 2.44 | 2.45 | 2.35 | 70749 |
| 1727905200 | 2.43 | 0.05 | 2.10 | 2.39 | 2.43 | 2.39 | 37499 |
| 1727818800 | 2.38 | -0.06 | -2.46 | 2.52 | 2.52 | 2.37 | 131251 |
| 1727732400 | 2.44 | 0.13 | 5.63 | 2.27 | 2.46 | 2.11 | 225752 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
