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 | 0.15 | 5.37634408602 | 2.79 | 2.98 | 2.66 | 3661 | 2.78725642 | DR |
| 4 | 1.18 | 67.0454545455 | 1.76 | 2.98 | 1.71 | 5474 | 2.23804592 | DR |
| 12 | 1.21 | 69.9421965318 | 1.73 | 2.98 | 1.51 | 6055 | 1.8406436 | DR |
| 26 | 1.31 | 80.3680981595 | 1.63 | 2.98 | 1.38 | 6394 | 1.65894161 | DR |
| 52 | 1.19 | 68 | 1.75 | 2.98 | 1.38 | 5722 | 1.80058068 | DR |
| 156 | -7.09765023 | -70.7102764827 | 10.03765023 | 10.03765023 | 1.38 | 2880 | 1.88258021 | DR |
| 260 | -3.30666714 | -52.9349021789 | 6.24666714 | 10.11595223 | 1.38 | 2796 | 1.92036866 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 2.94 | 0.05 | 1.73 | 2.89 | 2.98 | 2.89 | 6566 |
| 1732224600 | 2.89 | 0.15 | 5.47 | 2.82 | 2.94 | 2.81 | 4291 |
| 1732051800 | 2.74 | 0.02 | 0.74 | 2.75 | 2.7799999 | 2.67 | 457 |
| 1731965340 | 2.72 | -0.07 | -2.51 | 2.79 | 2.79 | 2.66 | 6234 |
| 1731619800 | 2.79 | -0.09 | -3.13 | 2.85 | 2.88 | 2.79 | 2218 |
| 1731533400 | 2.88 | 0.03 | 1.05 | 2.85 | 2.97 | 2.8 | 1335 |
| 1731446940 | 2.85 | 0.16 | 5.95 | 2.69 | 2.91 | 2.69 | 2286 |
| 1731360540 | 2.69 | 0.23 | 9.35 | 2.93 | 2.93 | 2.5299999 | 18361 |
| 1731101400 | 2.46 | 0.39 | 18.84 | 2.4 | 2.5299999 | 2.39 | 5232 |
| 1731014940 | 2.07 | 0.06 | 2.99 | 2.06 | 2.12 | 2.02 | 13106 |
| 1730928600 | 2.0099999 | 0.14 | 7.49 | 1.92 | 2.04 | 1.92 | 9121 |
| 1730842200 | 1.87 | 0.01 | 0.54 | 1.91 | 1.91 | 1.82 | 14510 |
| 1730755800 | 1.86 | -0.03 | -1.59 | 1.9 | 1.91 | 1.86 | 1023 |
| 1730496600 | 1.89 | 0.02 | 1.07 | 1.87 | 1.91 | 1.85 | 252 |
| 1730410200 | 1.87 | 0.03 | 1.63 | 1.78 | 1.88 | 1.78 | 4001 |
| 1730323800 | 1.84 | 0.02 | 1.10 | 1.82 | 1.84 | 1.81 | 4139 |
| 1730237340 | 1.82 | -0.01 | -0.55 | 1.82 | 1.82 | 1.76 | 1064 |
| 1730151000 | 1.83 | 0.08 | 4.57 | 1.71 | 1.83 | 1.71 | 114 |
| 1729891800 | 1.75 | -0.01 | -0.57 | 1.76 | 1.78 | 1.74 | 10783 |
| 1729805400 | 1.76 | 0 | 0.00 | 1.81 | 1.81 | 1.76 | 20 |
| 1729719000 | 1.76 | -0.04 | -2.22 | 1.8 | 1.8 | 1.74 | 1319 |
| 1729632600 | 1.8 | -0.02 | -1.10 | 1.81 | 1.81 | 1.78 | 192 |
| 1729546140 | 1.82 | -0.02 | -1.09 | 1.86 | 1.86 | 1.79 | 279 |
| 1729287000 | 1.84 | 0.06 | 3.37 | 1.79 | 1.85 | 1.78 | 4092 |
| 1729200540 | 1.78 | 0.04 | 2.30 | 1.77 | 1.78 | 1.74 | 1859 |
| 1729114140 | 1.74 | 0.01 | 0.58 | 1.75 | 1.76 | 1.74 | 3366 |
| 1729027740 | 1.73 | 0 | 0.00 | 1.75 | 1.77 | 1.73 | 639 |
| 1728941340 | 1.73 | 0 | 0.00 | 1.69 | 1.77 | 1.69 | 332 |
| 1728682200 | 1.73 | 0 | 0.00 | 1.75 | 1.76 | 1.73 | 42492 |
| 1728595740 | 1.73 | 0.07 | 4.22 | 1.73 | 1.75 | 1.73 | 84 |
| 1728509400 | 1.66 | -0.03 | -1.78 | 1.7 | 1.7 | 1.66 | 8975 |
| 1728422940 | 1.69 | 0.04 | 2.42 | 1.62 | 1.69 | 1.62 | 59 |
| 1728336600 | 1.65 | -0.04 | -2.37 | 1.65 | 1.68 | 1.61 | 233 |
| 1728077400 | 1.69 | 0.12 | 7.64 | 1.6 | 1.69 | 1.6 | 952 |
| 1727991000 | 1.57 | 0.03 | 1.95 | 1.54 | 1.57 | 1.54 | 22 |
| 1727904540 | 1.54 | -0.01 | -0.65 | 1.52 | 1.56 | 1.52 | 53 |
| 1727818200 | 1.55 | -0.07 | -4.32 | 1.58 | 1.58 | 1.53 | 959 |
| 1727731800 | 1.62 | 0 | 0.00 | 1.6299999 | 1.67 | 1.57 | 306 |
| 1727472600 | 1.62 | 0.01 | 0.62 | 1.6299999 | 1.6399999 | 1.58 | 130 |
| 1727386140 | 1.61 | 0 | 0.00 | 1.57 | 1.61 | 1.57 | 14156 |
| 1727299740 | 1.61 | -0.05 | -3.01 | 1.65 | 1.65 | 1.58 | 528 |
| 1727213400 | 1.66 | 0 | 0.00 | 1.65 | 1.66 | 1.59 | 134 |
| 1727127000 | 1.66 | 0.01 | 0.61 | 1.67 | 1.69 | 1.6 | 360 |
| 1726867800 | 1.65 | 0.02 | 1.23 | 1.65 | 1.7 | 1.6299999 | 2425 |
| 1726781400 | 1.6299999 | 0.07 | 4.49 | 1.6299999 | 1.6299999 | 1.62 | 1434 |
| 1726695000 | 1.56 | -0.01 | -0.64 | 1.58 | 1.58 | 1.52 | 52 |
| 1726608600 | 1.57 | 0.03 | 1.95 | 1.51 | 1.6 | 1.51 | 6349 |
| 1726522200 | 1.54 | -0.06 | -3.75 | 1.6 | 1.61 | 1.54 | 2376 |
| 1726263000 | 1.6 | -0.01 | -0.62 | 1.66 | 1.66 | 1.6 | 1600 |
| 1726176540 | 1.61 | 0 | 0.00 | 1.7 | 1.75 | 1.61 | 4301 |
| 1726090140 | 1.61 | -0.03 | -1.83 | 1.6299999 | 1.66 | 1.61 | 889 |
| 1726003740 | 1.6399999 | -0.02 | -1.20 | 1.67 | 1.67 | 1.6299999 | 19060 |
| 1725917400 | 1.66 | -0.05 | -2.92 | 1.73 | 1.75 | 1.66 | 267 |
| 1725658200 | 1.71 | -0.02 | -1.16 | 1.75 | 1.76 | 1.7 | 73018 |
| 1725571800 | 1.73 | -0.01 | -0.57 | 1.75 | 1.76 | 1.7 | 332 |
| 1725485400 | 1.74 | 0.09 | 5.45 | 1.67 | 1.75 | 1.65 | 967 |
| 1725399000 | 1.65 | -0.03 | -1.79 | 1.6399999 | 1.71 | 1.6399999 | 31265 |
| 1725312600 | 1.68 | -0.02 | -1.18 | 1.72 | 1.72 | 1.67 | 205 |
| 1725053400 | 1.7 | -0.01 | -0.58 | 1.73 | 1.75 | 1.7 | 26572 |
| 1724967000 | 1.71 | 0.1 | 6.21 | 1.57 | 1.77 | 1.57 | 2158 |
| 1724880600 | 1.61 | 0.01 | 0.63 | 1.66 | 1.66 | 1.61 | 1094 |
| 1724794140 | 1.6 | 0.06 | 3.90 | 1.56 | 1.6399999 | 1.52 | 4286 |
| 1724707740 | 1.54 | 0.11 | 7.69 | 1.42 | 1.54 | 1.42 | 72211 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
