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 | -7.89473684211 | 1.9 | 1.9 | 1.75 | 498412 | 1.80702291 | DE |
| 4 | -0.25 | -12.5 | 2 | 2.1 | 1.75 | 660239 | 1.93849796 | DE |
| 12 | -0.3 | -14.6341463415 | 2.05 | 2.65 | 1.75 | 1297056 | 2.16354436 | DE |
| 26 | 0.575 | 48.9361702128 | 1.175 | 3.45 | 1.175 | 1799548 | 2.26368058 | DE |
| 52 | -2.55 | -59.3023255814 | 4.3 | 4.3 | 1.175 | 1632474 | 2.29880543 | DE |
| 156 | -3.85 | -68.75 | 5.6 | 10.1 | 1.175 | 2067262 | 5.32475025 | DE |
| 260 | -2.6 | -59.7701149425 | 4.35 | 10.1 | 1.175 | 2438534 | 5.1281196 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 167052 |
| 1718901000 | 1.75 | -0.07 | -3.58 | 1.75 | 1.75 | 1.75 | 534985 |
| 1718814600 | 1.815 | 0.01 | 0.83 | 1.8 | 1.815 | 1.75 | 354851 |
| 1718728200 | 1.8 | -0.05 | -2.70 | 1.85 | 1.85 | 1.8 | 496813 |
| 1718641800 | 1.85 | 0.05 | 2.78 | 1.9 | 1.9 | 1.85 | 778560 |
| 1718382600 | 1.8 | -0.1 | -5.26 | 1.9 | 1.9 | 1.8 | 326851 |
| 1718296200 | 1.9 | -0.05 | -2.56 | 1.95 | 1.95 | 1.9 | 323149 |
| 1718209800 | 1.95 | -0.1 | -4.88 | 2.05 | 2.05 | 1.95 | 227097 |
| 1718123400 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 1.95 | 154744 |
| 1718037000 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 1.95 | 476228 |
| 1717777800 | 2.05 | 0.15 | 7.89 | 2.05 | 2.05 | 1.95 | 788148 |
| 1717691400 | 1.9 | -0.15 | -7.32 | 2.05 | 2.05 | 1.9 | 81510 |
| 1717605000 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 1.95 | 21360 |
| 1717518600 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.025 | 389435 |
| 1717432200 | 2.05 | 0.1 | 5.13 | 1.95 | 2.1 | 1.95 | 1649285 |
| 1717173000 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 563321 |
| 1717086600 | 1.95 | 0.05 | 2.63 | 1.9 | 1.95 | 1.9 | 1610508 |
| 1717000200 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 107294 |
| 1716913800 | 1.9 | -0.1 | -5.00 | 2 | 2 | 1.9 | 2933225 |
| 1716568200 | 2 | 0 | 0.00 | 2 | 2 | 2 | 727172 |
| 1716481800 | 2 | -0.05 | -2.44 | 2.05 | 2.05 | 2 | 384632 |
| 1716395400 | 2.05 | 0.05 | 2.50 | 2 | 2.1 | 2 | 1314318 |
| 1716309000 | 2 | -0.15 | -6.98 | 2.15 | 2.15 | 2 | 2269297 |
| 1716222600 | 2.15 | -0.15 | -6.52 | 2.3 | 2.3 | 2.15 | 1893149 |
| 1715963400 | 2.3 | -0.1 | -4.17 | 2.4 | 2.4 | 2.25 | 2129148 |
| 1715877000 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.35 | 1401750 |
| 1715790600 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 674363 |
| 1715704200 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 115325 |
| 1715617800 | 2.4 | 0.2 | 9.09 | 2.2 | 2.5 | 2.2 | 5164309 |
| 1715358600 | 2.2 | -0.05 | -2.22 | 2.2 | 2.2 | 2.2 | 199360 |
| 1715272200 | 2.25 | -0.05 | -2.17 | 2.3 | 2.3 | 2.2 | 2769406 |
| 1715185800 | 2.3 | -0.1 | -4.17 | 2.4 | 2.4 | 2.3 | 926002 |
| 1715099400 | 2.4 | -0.05 | -2.04 | 2.45 | 2.45 | 2.4 | 637965 |
| 1714753800 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 1103917 |
| 1714667400 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 3924 |
| 1714581000 | 2.45 | 0.05 | 2.08 | 2.4 | 2.5 | 2.4 | 573304 |
| 1714494600 | 2.4 | 0.05 | 2.13 | 2.35 | 2.4 | 2.35 | 538329 |
| 1714408200 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 1836713 |
| 1714149000 | 2.35 | -0.05 | -2.08 | 2.4 | 2.4 | 2.35 | 253763 |
| 1714062600 | 2.4 | -0.2 | -7.69 | 2.6 | 2.65 | 2.4 | 2947059 |
| 1713976200 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 733111 |
| 1713889800 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 478649 |
| 1713803400 | 2.6 | 0.05 | 1.96 | 2.55 | 2.6 | 2.45 | 1311497 |
| 1713544200 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 672437 |
| 1713457800 | 2.55 | 0.3 | 13.33 | 2.25 | 2.6 | 2.25 | 3045038 |
| 1713371400 | 2.25 | 0.25 | 12.50 | 2 | 2.25 | 2 | 2108301 |
| 1713285000 | 2 | 0 | 0.00 | 2 | 2 | 2 | 526198 |
| 1713198600 | 2 | 0.1 | 5.26 | 2 | 2 | 2 | 530400 |
| 1712939400 | 1.9 | -0.2 | -9.52 | 2.1 | 2.1 | 1.9 | 1431105 |
| 1712853000 | 2.1 | 0.05 | 2.44 | 2.05 | 2.1 | 2.05 | 2710539 |
| 1712766600 | 2.05 | 0.05 | 2.50 | 2.05 | 2.05 | 2.05 | 1059881 |
| 1712680200 | 2 | 0.15 | 8.11 | 1.85 | 2 | 1.85 | 2682697 |
| 1712593800 | 1.85 | -0.35 | -15.91 | 1.9 | 2.05 | 1.85 | 5201160 |
| 1712334600 | 2.2 | 0.15 | 7.32 | 2.05 | 2.2 | 2.05 | 1461310 |
| 1712248200 | 2.05 | -0.05 | -2.38 | 2.05 | 2.05 | 2.05 | 2131731 |
| 1712161800 | 2.1 | 0 | 0.00 | 2.1 | 2.15 | 2.1 | 733267 |
| 1712075400 | 2.1 | 0.05 | 2.44 | 2.05 | 2.1 | 2.05 | 6137262 |
| 1711647000 | 2.05 | -0.1 | -4.65 | 2.15 | 2.15 | 2.05 | 979816 |
| 1711560600 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 334591 |
| 1711474200 | 2.15 | -0.13 | -5.49 | 2.275 | 2.275 | 2.15 | 1509871 |
| 1711387800 | 2.275 | 0.02 | 1.11 | 2.25 | 2.275 | 2.25 | 1777480 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
