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 | -0.2 | -8.16326530612 | 2.45 | 2.45 | 2.25 | 117175 | 2.32022395 | DE |
| 4 | 0 | 0 | 2.25 | 2.5 | 2.25 | 296936 | 2.30968192 | DE |
| 12 | 0 | 0 | 2.25 | 2.85 | 2.15 | 270759 | 2.46067584 | DE |
| 26 | -6.5 | -74.2857142857 | 8.75 | 10.5 | 1.8 | 453661 | 3.22004534 | DE |
| 52 | -4 | -64 | 6.25 | 10.5 | 1.8 | 316317 | 4.35531013 | DE |
| 156 | -28.25 | -92.6229508197 | 30.5 | 37.5 | 1.8 | 207164 | 12.45137898 | DE |
| 260 | -23.75 | -91.3461538462 | 26 | 46 | 1.8 | 213099 | 17.02902725 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731519000 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 6624 |
| 1731432600 | 2.25 | -0.15 | -6.25 | 2.4 | 2.4 | 2.25 | 304969 |
| 1731346200 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 98702 |
| 1731087000 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 20000 |
| 1731000600 | 2.4 | -0.05 | -2.04 | 2.45 | 2.45 | 2.4 | 155582 |
| 1730914200 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 20510 |
| 1730827800 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 13542 |
| 1730741400 | 2.45 | 0.05 | 2.08 | 2.4 | 2.45 | 2.4 | 233955 |
| 1730482200 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 31465 |
| 1730395800 | 2.4 | -0.1 | -4.00 | 2.5 | 2.5 | 2.3 | 504712 |
| 1730309400 | 2.5 | 0.2 | 8.70 | 2.3 | 2.5 | 2.3 | 308996 |
| 1730223000 | 2.3 | -0.08 | -3.36 | 2.3 | 2.3 | 2.3 | 1703350 |
| 1730136600 | 2.38 | 0.13 | 5.78 | 2.25 | 2.38 | 2.25 | 129597 |
| 1729873800 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 1638962 |
| 1729787400 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1729701000 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 13029 |
| 1729614600 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1729528200 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 23956 |
| 1729269000 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 699528 |
| 1729182600 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 31249 |
| 1729096200 | 2.25 | 0 | 0.00 | 2.3 | 2.3 | 2.25 | 20000 |
| 1729009800 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 362225 |
| 1728923400 | 2.25 | -0.05 | -2.17 | 2.3 | 2.3 | 2.25 | 25531 |
| 1728664200 | 2.3 | -0.1 | -4.17 | 2.4 | 2.4 | 2.3 | 364845 |
| 1728577800 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 1500 |
| 1728491400 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1728405000 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1728318600 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 117768 |
| 1728059400 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1727973000 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 1087056 |
| 1727886600 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 260720 |
| 1727800200 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 159503 |
| 1727713800 | 2.4 | -0.25 | -9.43 | 2.65 | 2.65 | 2.4 | 571880 |
| 1727454600 | 2.65 | -0.05 | -1.85 | 2.7 | 2.7 | 2.65 | 33272 |
| 1727368200 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1727281800 | 2.7 | -0.1 | -3.57 | 2.8 | 2.8 | 2.7 | 40300 |
| 1727195400 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 0 |
| 1727109000 | 2.8 | 0.1 | 3.70 | 2.7 | 2.8 | 2.7 | 389762 |
| 1726849800 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 2389 |
| 1726763400 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 40000 |
| 1726677000 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1726590600 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 192229 |
| 1726504200 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 58661 |
| 1726245000 | 2.7 | 0.05 | 1.89 | 2.65 | 2.75 | 2.65 | 281000 |
| 1726158600 | 2.65 | 0.05 | 1.92 | 2.6 | 2.65 | 2.6 | 236746 |
| 1726072200 | 2.6 | 0.05 | 1.96 | 2.55 | 2.6 | 2.55 | 370000 |
| 1725985800 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 1000000 |
| 1725899400 | 2.55 | -0.1 | -3.77 | 2.65 | 2.65 | 2.55 | 592141 |
| 1725640200 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 88575 |
| 1725553800 | 2.65 | 0.15 | 6.00 | 2.5 | 2.65 | 2.45 | 1074264 |
| 1725467400 | 2.5 | -0.15 | -5.66 | 2.65 | 2.65 | 2.45 | 186585 |
| 1725381000 | 2.65 | -0.15 | -5.36 | 2.8 | 2.8 | 2.65 | 112243 |
| 1725294600 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 215834 |
| 1725035400 | 2.8 | 0.5 | 21.74 | 2.3 | 2.85 | 2.3 | 1451331 |
| 1724949000 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 54000 |
| 1724862600 | 2.3 | 0.05 | 2.22 | 2.25 | 2.3 | 2.15 | 754126 |
| 1724776200 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 20000 |
| 1724430600 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 37468 |
| 1724344200 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 104874 |
| 1724257800 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 118053 |
| 1724171400 | 2.25 | -0.1 | -4.26 | 2.35 | 2.35 | 2.25 | 244192 |
| 1724085000 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 587429 |
| 1723825800 | 2.35 | -0.05 | -2.08 | 2.4 | 2.4 | 2.35 | 78000 |
| 1723739400 | 2.4 | -0.05 | -2.04 | 2.45 | 2.45 | 2.4 | 404992 |
| 1723653000 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 2560 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
