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 | 0 | 2.2 | 2.3 | 2.05 | 1536645 | 2.13287861 | DE |
| 4 | 0.4 | 22.2222222222 | 1.8 | 2.3 | 1.7 | 1170790 | 1.98668295 | DE |
| 12 | 0.2 | 10 | 2 | 2.3 | 1.15 | 1859450 | 1.76486745 | DE |
| 26 | 1.625 | 282.608695652 | 0.575 | 2.5 | 0.425 | 2987248 | 1.32634824 | DE |
| 52 | 1.575 | 252 | 0.625 | 2.5 | 0.375 | 2086488 | 1.14347008 | DE |
| 156 | 1.2 | 120 | 1 | 2.5 | 0.375 | 1788778 | 1.08242723 | DE |
| 260 | 0.75 | 51.724137931 | 1.45 | 2.5 | 0.375 | 2145815 | 1.05677727 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725640200 | 2.2 | -0.1 | -4.35 | 2.2 | 2.25 | 2.2 | 2154001 |
| 1725553800 | 2.3 | 0.25 | 12.20 | 2.05 | 2.3 | 2.05 | 1268407 |
| 1725467400 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 1268303 |
| 1725381000 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 1580131 |
| 1725294600 | 2.05 | -0.2 | -8.89 | 2.25 | 2.25 | 2.05 | 1968017 |
| 1725035400 | 2.25 | 0.05 | 2.27 | 2.2 | 2.3 | 2.2 | 1598366 |
| 1724949000 | 2.2 | 0.3 | 15.79 | 1.9 | 2.25 | 1.85 | 3845804 |
| 1724862600 | 1.9 | 0 | 0.00 | 1.875 | 1.9 | 1.87 | 2491302 |
| 1724776200 | 1.9 | 0 | 0.00 | 1.875 | 1.9 | 1.835 | 151850 |
| 1724430600 | 1.9 | 0.02 | 1.33 | 1.875 | 1.9 | 1.875 | 1023330 |
| 1724344200 | 1.875 | 0.13 | 7.14 | 1.75 | 1.875 | 1.75 | 676248 |
| 1724257800 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.7 | 341411 |
| 1724171400 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 200000 |
| 1724085000 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 309713 |
| 1723825800 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 362140 |
| 1723739400 | 1.75 | 0.02 | 1.45 | 1.725 | 1.75 | 1.725 | 1755235 |
| 1723653000 | 1.725 | -0.05 | -2.82 | 1.775 | 1.775 | 1.725 | 2558077 |
| 1723566600 | 1.775 | 0 | 0.00 | 1.775 | 1.795 | 1.74 | 214000 |
| 1723480200 | 1.775 | -0.03 | -1.39 | 1.8 | 1.8 | 1.775 | 595000 |
| 1723221000 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 37674 |
| 1723134600 | 1.8 | 0.05 | 2.86 | 1.75 | 1.8 | 1.75 | 1283281 |
| 1723048200 | 1.75 | -0.05 | -2.78 | 1.75 | 1.81 | 1.75 | 971408 |
| 1722961800 | 1.8 | -0.1 | -5.26 | 1.9 | 1.9 | 1.7 | 2993535 |
| 1722875400 | 1.9 | -0.15 | -7.32 | 2.05 | 2.05 | 1.9 | 1409010 |
| 1722616200 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 192068 |
| 1722529800 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 323 |
| 1722443400 | 2.05 | 0.1 | 5.13 | 1.95 | 2.05 | 1.95 | 4750644 |
| 1722357000 | 1.95 | -0.15 | -7.14 | 2.1 | 2.1 | 1.95 | 3003566 |
| 1722270600 | 2.1 | 0 | 0.00 | 2.1 | 2.25 | 2.1 | 6635691 |
| 1722011400 | 2.1 | 0.2 | 10.53 | 1.9 | 2.1 | 1.9 | 3119194 |
| 1721925000 | 1.9 | 0.08 | 4.11 | 1.825 | 1.95 | 1.825 | 1190817 |
| 1721838600 | 1.825 | 0 | 0.00 | 1.875 | 1.875 | 1.825 | 506246 |
| 1721752200 | 1.825 | 0 | 0.00 | 1.875 | 1.875 | 1.825 | 1497287 |
| 1721665800 | 1.825 | 0 | 0.00 | 1.825 | 1.825 | 1.825 | 558322 |
| 1721406600 | 1.825 | 0.02 | 1.39 | 1.75 | 1.825 | 1.75 | 1723644 |
| 1721320200 | 1.8 | 0.1 | 5.88 | 1.7 | 1.8 | 1.7 | 1059283 |
| 1721233800 | 1.7 | -0.05 | -2.86 | 1.7 | 1.7 | 1.7 | 309294 |
| 1721147400 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 2234713 |
| 1721061000 | 1.75 | 0.13 | 7.69 | 1.625 | 1.775 | 1.625 | 3423274 |
| 1720801800 | 1.625 | 0.08 | 4.84 | 1.55 | 1.65 | 1.525 | 1334838 |
| 1720715400 | 1.55 | 0.15 | 10.71 | 1.4 | 1.55 | 1.4 | 432759 |
| 1720629000 | 1.4 | 0.02 | 1.82 | 1.375 | 1.4 | 1.375 | 46081 |
| 1720542600 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.375 | 533055 |
| 1720456200 | 1.375 | -0.03 | -1.79 | 1.4 | 1.4 | 1.375 | 628702 |
| 1720197000 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1720110600 | 1.4 | -0.08 | -5.08 | 1.4 | 1.45 | 1.4 | 219364 |
| 1720024200 | 1.475 | -0.03 | -1.67 | 1.5 | 1.5 | 1.455 | 611884 |
| 1719937800 | 1.5 | -0.01 | -0.66 | 1.5 | 1.5 | 1.5 | 1275089 |
| 1719851400 | 1.51 | 0.06 | 4.14 | 1.45 | 1.51 | 1.3 | 2302949 |
| 1719592200 | 1.45 | -0.15 | -9.38 | 1.6 | 1.6 | 1.45 | 1986619 |
| 1719505800 | 1.6 | 0.05 | 3.23 | 1.55 | 1.6 | 1.55 | 1969628 |
| 1719419400 | 1.55 | 0.15 | 10.71 | 1.4 | 1.55 | 1.4 | 6014899 |
| 1719333000 | 1.4 | 0.06 | 4.48 | 1.35 | 1.4 | 1.3 | 4840174 |
| 1719246600 | 1.34 | -0.26 | -16.25 | 1.75 | 1.75 | 1.15 | 12450148 |
| 1718987400 | 1.6 | -0.15 | -8.57 | 1.75 | 1.75 | 1.6 | 2459957 |
| 1718901000 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 394613 |
| 1718814600 | 1.75 | -0.05 | -2.78 | 1.8 | 1.8 | 1.75 | 810792 |
| 1718728200 | 1.8 | -0.1 | -5.26 | 1.9 | 1.9 | 1.8 | 7619212 |
| 1718641800 | 1.9 | -0.1 | -5.00 | 2 | 2 | 1.9 | 1220509 |
| 1718382600 | 2 | 0 | 0.00 | 2 | 2.05 | 2 | 1590236 |
| 1718296200 | 2 | 0.1 | 5.26 | 1.9 | 2 | 1.9 | 1001814 |
| 1718209800 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 1131054 |
| 1718123400 | 1.9 | -0.08 | -3.80 | 1.975 | 1.975 | 1.9 | 860913 |
| 1718037000 | 1.975 | 0 | 0.00 | 1.975 | 2 | 1.975 | 1615542 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
