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 | -0.14 | -6.16740088106 | 2.27 | 2.29 | 2.05 | 5612 | 2.21116318 | CS |
| 4 | -0.59 | -21.6911764706 | 2.72 | 2.72 | 1.95 | 5160 | 2.21895114 | CS |
| 12 | -0.22 | -9.36170212766 | 2.35 | 3.22 | 1.95 | 17826 | 2.63462085 | CS |
| 26 | 0.43 | 25.2941176471 | 1.7 | 3.22 | 1.51 | 21126 | 2.35248952 | CS |
| 52 | 0.31 | 17.032967033 | 1.82 | 3.22 | 1.11 | 17017 | 2.12288715 | CS |
| 156 | -1.85 | -46.4824120603 | 3.98 | 4.54 | 1.06 | 13592 | 2.46729023 | CS |
| 260 | -0.05 | -2.29357798165 | 2.18 | 7.61 | 1.06 | 19656 | 3.57664689 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338800 | 2.13 | -0.05 | -2.29 | 2.05 | 2.18 | 2.05 | 7466 |
| 1721252400 | 2.18 | -0.06 | -2.68 | 2.18 | 2.19 | 2.18 | 1350 |
| 1721166000 | 2.24 | -0.05 | -2.18 | 2.16 | 2.24 | 2.16 | 10000 |
| 1721079600 | 2.29 | 0.09 | 4.09 | 2.2599999 | 2.29 | 2.25 | 5143 |
| 1720820400 | 2.2 | -0.05 | -2.22 | 2.27 | 2.27 | 2.16 | 4102 |
| 1720734000 | 2.25 | 0.01 | 0.45 | 2.25 | 2.3 | 2.25 | 6150 |
| 1720647600 | 2.24 | 0.09 | 4.19 | 2.16 | 2.25 | 2.16 | 8854 |
| 1720561200 | 2.15 | 0.11 | 5.39 | 2 | 2.15 | 1.95 | 10801 |
| 1720474800 | 2.04 | -0.17 | -7.69 | 2.16 | 2.16 | 2 | 10484 |
| 1720215600 | 2.21 | 0.07 | 3.27 | 2.16 | 2.21 | 2.16 | 2050 |
| 1720129200 | 2.14 | 0 | 0.00 | 2.175 | 2.18 | 2.14 | 1300 |
| 1720042800 | 2.14 | -0.04 | -1.83 | 2.12 | 2.14 | 2.1 | 3173 |
| 1719956400 | 2.18 | -0.09 | -3.96 | 2.25 | 2.25 | 2.17 | 6004 |
| 1719610800 | 2.27 | -0.05 | -2.16 | 2.34 | 2.34 | 2.2 | 5632 |
| 1719524400 | 2.32 | -0.05 | -2.11 | 2.32 | 2.32 | 2.32 | 2400 |
| 1719438000 | 2.37 | -0.06 | -2.47 | 2.39 | 2.39 | 2.32 | 5481 |
| 1719351600 | 2.43 | 0.01 | 0.41 | 2.5099999 | 2.5099999 | 2.38 | 3650 |
| 1719265200 | 2.42 | -0.05 | -2.02 | 2.48 | 2.48 | 2.42 | 1300 |
| 1719006000 | 2.47 | -0.01 | -0.40 | 2.72 | 2.72 | 2.42 | 2700 |
| 1718919600 | 2.48 | 0.05 | 2.06 | 2.43 | 2.48 | 2.43 | 4479 |
| 1718833200 | 2.43 | -0.21 | -7.95 | 2.45 | 2.45 | 2.43 | 600 |
| 1718746800 | 2.64 | 0.23 | 9.54 | 2.64 | 2.64 | 2.64 | 980 |
| 1718660400 | 2.41 | -0.01 | -0.41 | 2.42 | 2.42 | 2.39 | 3000 |
| 1718401200 | 2.42 | -0.07 | -2.81 | 2.5 | 2.5 | 2.42 | 905 |
| 1718314800 | 2.49 | -0.07 | -2.73 | 2.59 | 2.59 | 2.42 | 10496 |
| 1718228400 | 2.56 | 0.23 | 9.87 | 2.33 | 2.56 | 2.33 | 6200 |
| 1718142000 | 2.33 | -0.04 | -1.69 | 2.37 | 2.4 | 2.32 | 11852 |
| 1718055600 | 2.37 | -0.03 | -1.25 | 2.43 | 2.5299999 | 2.37 | 6330 |
| 1717796400 | 2.4 | -0.07 | -2.83 | 2.36 | 2.42 | 2.36 | 8941 |
| 1717710000 | 2.47 | 0.06 | 2.49 | 2.41 | 2.5299999 | 2.41 | 8080 |
| 1717623600 | 2.41 | -0.12 | -4.74 | 2.5299999 | 2.5299999 | 2.41 | 10070 |
| 1717537200 | 2.5299999 | -0.17 | -6.30 | 2.5099999 | 2.59 | 2.5 | 10381 |
| 1717450800 | 2.7 | -0.04 | -1.46 | 2.72 | 2.72 | 2.69 | 4619 |
| 1717191600 | 2.74 | -0.01 | -0.36 | 2.69 | 2.77 | 2.69 | 3089 |
| 1717105200 | 2.75 | 0.06 | 2.23 | 2.69 | 2.75 | 2.69 | 21454 |
| 1717018800 | 2.69 | -0.06 | -2.18 | 2.75 | 2.75 | 2.57 | 42042 |
| 1716932400 | 2.75 | 0.25 | 10.00 | 2.5099999 | 2.77 | 2.5099999 | 16422 |
| 1716846000 | 2.5 | 0.02 | 0.81 | 2.49 | 2.54 | 2.36 | 28414 |
| 1716586800 | 2.48 | 0.1 | 4.20 | 2.38 | 2.48 | 2.34 | 36731 |
| 1716500400 | 2.38 | -0.16 | -6.30 | 2.5 | 2.5 | 2.31 | 17833 |
| 1716414000 | 2.54 | -0.06 | -2.31 | 2.61 | 2.61 | 2.5099999 | 62639 |
| 1716327600 | 2.6 | 0.02 | 0.78 | 2.62 | 2.77 | 2.47 | 55852 |
| 1715982000 | 2.58 | -0.29 | -10.10 | 2.99 | 3.11 | 2.58 | 155743 |
| 1715895600 | 2.87 | -0.09 | -3.04 | 2.97 | 3.14 | 2.8 | 118323 |
| 1715809200 | 2.96 | -0.18 | -5.73 | 3.2 | 3.22 | 2.92 | 35416 |
| 1715722800 | 3.14 | 0.22 | 7.53 | 2.92 | 3.14 | 2.65 | 96063 |
| 1715636400 | 2.92 | 0.5 | 20.66 | 2.38 | 2.95 | 2.38 | 55934 |
| 1715377200 | 2.42 | -0.08 | -3.20 | 2.44 | 2.45 | 2.38 | 1004 |
| 1715290800 | 2.5 | 0.2 | 8.70 | 2.3 | 2.5 | 2.24 | 16170 |
| 1715204400 | 2.3 | 0 | 0.00 | 2.3 | 2.31 | 2.3 | 3400 |
| 1715118000 | 2.3 | -0.06 | -2.54 | 2.3 | 2.34 | 2.29 | 18442 |
| 1715031600 | 2.36 | -0.02 | -0.84 | 2.33 | 2.36 | 2.31 | 14951 |
| 1714772400 | 2.38 | 0.03 | 1.28 | 2.35 | 2.4 | 2.32 | 12900 |
| 1714686000 | 2.35 | -0.06 | -2.49 | 2.36 | 2.45 | 2.35 | 5898 |
| 1714599600 | 2.41 | 0.01 | 0.42 | 2.39 | 2.41 | 2.36 | 2566 |
| 1714513200 | 2.4 | -0.11 | -4.38 | 2.41 | 2.47 | 2.4 | 7660 |
| 1714426800 | 2.5099999 | 0.12 | 5.02 | 2.47 | 2.54 | 2.4 | 14268 |
| 1714167600 | 2.39 | 0.04 | 1.70 | 2.35 | 2.45 | 2.35 | 5740 |
| 1714081200 | 2.35 | -0.03 | -1.26 | 2.49 | 2.5 | 2.35 | 18124 |
| 1713994800 | 2.38 | -0.03 | -1.24 | 2.41 | 2.41 | 2.38 | 1000 |
| 1713908400 | 2.41 | -0.08 | -3.21 | 2.47 | 2.47 | 2.37 | 17803 |
| 1713822000 | 2.49 | -0.03 | -1.19 | 2.5099999 | 2.52 | 2.38 | 54425 |
| 1713562800 | 2.52 | 0.08 | 3.28 | 2.4 | 2.52 | 2.4 | 34462 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
