News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -5.93220338983 | 2.36 | 2.37 | 2.16 | 88624 | 2.21250551 | CS |
| 4 | 0.11 | 5.21327014218 | 2.11 | 2.48 | 2.11 | 113050 | 2.27968469 | CS |
| 12 | -0.54 | -19.5652173913 | 2.76 | 3.21 | 2.07 | 138437 | 2.4950342 | CS |
| 26 | -0.65 | -22.6480836237 | 2.87 | 3.58 | 2.03 | 251787 | 2.71599623 | CS |
| 52 | 0.15 | 7.24637681159 | 2.07 | 3.78 | 1.35 | 328198 | 2.501072 | CS |
| 156 | -11.2 | -83.4575260805 | 13.42 | 14.37 | 1.35 | 310757 | 4.52147248 | CS |
| 260 | -8.27 | -78.8369876072 | 10.49 | 22.2 | 1.35 | 348599 | 7.79066731 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722373500 | 2.19 | 0.01 | 0.46 | 2.19 | 2.27 | 2.19 | 100364 |
| 1722287100 | 2.18 | -0.06 | -2.68 | 2.21 | 2.3 | 2.18 | 69985 |
| 1722027900 | 2.24 | 0.07 | 3.23 | 2.23 | 2.27 | 2.16 | 71082 |
| 1721941500 | 2.17 | -0.09 | -3.98 | 2.2799999 | 2.3 | 2.17 | 77776 |
| 1721855100 | 2.2599999 | -0.12 | -5.04 | 2.36 | 2.37 | 2.2599999 | 123913 |
| 1721768700 | 2.38 | -0.02 | -0.83 | 2.39 | 2.45 | 2.35 | 212759 |
| 1721682300 | 2.4 | 0.16 | 7.14 | 2.27 | 2.41 | 2.25 | 119822 |
| 1721423100 | 2.24 | -0.19 | -7.82 | 2.44 | 2.44 | 2.23 | 87356 |
| 1721336700 | 2.43 | 0 | 0.00 | 2.43 | 2.47 | 2.36 | 78086 |
| 1721250300 | 2.43 | 0.04 | 1.67 | 2.38 | 2.48 | 2.35 | 85104 |
| 1721163900 | 2.39 | 0.1 | 4.37 | 2.31 | 2.44 | 2.3 | 222323 |
| 1721077500 | 2.29 | 0 | 0.00 | 2.29 | 2.4 | 2.22 | 130725 |
| 1720818300 | 2.29 | 0.02 | 0.88 | 2.25 | 2.35 | 2.25 | 205897 |
| 1720731900 | 2.27 | 0.11 | 5.09 | 2.12 | 2.3 | 2.11 | 283461 |
| 1720645500 | 2.16 | 0.01 | 0.47 | 2.15 | 2.19 | 2.11 | 35807 |
| 1720559100 | 2.15 | 0.02 | 0.94 | 2.19 | 2.2 | 2.12 | 108039 |
| 1720472700 | 2.13 | -0.01 | -0.47 | 2.17 | 2.19 | 2.13 | 17387 |
| 1720213500 | 2.14 | 0 | 0.00 | 2.15 | 2.21 | 2.13 | 112431 |
| 1720127100 | 2.14 | -0.01 | -0.47 | 2.14 | 2.17 | 2.13 | 31239 |
| 1720040700 | 2.15 | 0.02 | 0.94 | 2.11 | 2.27 | 2.11 | 87438 |
| 1719954300 | 2.13 | -0.01 | -0.47 | 2.16 | 2.24 | 2.07 | 151865 |
| 1719608700 | 2.14 | -0.32 | -13.01 | 2.43 | 2.45 | 2.13 | 190168 |
| 1719522300 | 2.46 | 0.18 | 7.89 | 2.24 | 2.48 | 2.24 | 154638 |
| 1719435900 | 2.2799999 | 0.14 | 6.54 | 2.19 | 2.38 | 2.16 | 163615 |
| 1719349500 | 2.14 | -0.15 | -6.55 | 2.25 | 2.2799999 | 2.14 | 225338 |
| 1719263100 | 2.29 | 0.17 | 8.02 | 2.17 | 2.31 | 2.14 | 135132 |
| 1719003900 | 2.12 | -0.07 | -3.20 | 2.15 | 2.19 | 2.12 | 211003 |
| 1718917500 | 2.19 | 0.03 | 1.39 | 2.15 | 2.19 | 2.14 | 120550 |
| 1718831100 | 2.16 | -0.03 | -1.37 | 2.18 | 2.19 | 2.16 | 7350 |
| 1718744700 | 2.19 | -0.05 | -2.23 | 2.2 | 2.24 | 2.18 | 74216 |
| 1718658300 | 2.24 | 0.03 | 1.36 | 2.25 | 2.25 | 2.13 | 86801 |
| 1718399100 | 2.21 | -0.13 | -5.56 | 2.36 | 2.39 | 2.2 | 170165 |
| 1718312700 | 2.34 | -0.09 | -3.70 | 2.44 | 2.44 | 2.31 | 100697 |
| 1718226300 | 2.43 | 0.04 | 1.67 | 2.37 | 2.44 | 2.37 | 76085 |
| 1718139900 | 2.39 | 0 | 0.00 | 2.38 | 2.41 | 2.34 | 60697 |
| 1718053440 | 2.39 | -0.01 | -0.42 | 2.38 | 2.46 | 2.34 | 125338 |
| 1717794300 | 2.4 | -0.07 | -2.83 | 2.44 | 2.48 | 2.4 | 83545 |
| 1717707900 | 2.47 | 0.02 | 0.82 | 2.43 | 2.5 | 2.43 | 55140 |
| 1717621500 | 2.45 | -0.01 | -0.41 | 2.48 | 2.5 | 2.42 | 105714 |
| 1717535100 | 2.46 | -0.04 | -1.60 | 2.46 | 2.5099999 | 2.46 | 75678 |
| 1717448700 | 2.5 | -0.12 | -4.58 | 2.6 | 2.6 | 2.46 | 67257 |
| 1717189500 | 2.62 | 0.09 | 3.56 | 2.52 | 2.65 | 2.48 | 73643 |
| 1717103100 | 2.5299999 | 0.05 | 2.02 | 2.48 | 2.56 | 2.47 | 163854 |
| 1717016700 | 2.48 | -0.01 | -0.40 | 2.46 | 2.5299999 | 2.44 | 90254 |
| 1716930300 | 2.49 | -0.09 | -3.49 | 2.6 | 2.6 | 2.47 | 135026 |
| 1716843900 | 2.58 | -0.06 | -2.27 | 2.6 | 2.66 | 2.58 | 8918 |
| 1716584700 | 2.64 | 0 | 0.00 | 2.7 | 2.7799999 | 2.61 | 78702 |
| 1716498300 | 2.64 | -0.13 | -4.69 | 2.79 | 2.79 | 2.61 | 303584 |
| 1716411900 | 2.77 | -0.09 | -3.15 | 2.82 | 2.82 | 2.7599999 | 124678 |
| 1716325500 | 2.86 | -0.11 | -3.70 | 2.92 | 2.93 | 2.8 | 124504 |
| 1715979900 | 2.97 | -0.03 | -1.00 | 3.07 | 3.13 | 2.94 | 167040 |
| 1715893500 | 3 | 0.19 | 6.76 | 2.8 | 3.21 | 2.8 | 771245 |
| 1715807100 | 2.81 | 0.01 | 0.36 | 2.85 | 2.88 | 2.79 | 231340 |
| 1715720700 | 2.8 | 0.03 | 1.08 | 2.8 | 2.88 | 2.74 | 255238 |
| 1715634300 | 2.77 | -0.09 | -3.15 | 2.82 | 2.92 | 2.72 | 184624 |
| 1715375100 | 2.86 | 0.11 | 4.00 | 2.87 | 2.9 | 2.63 | 390629 |
| 1715288700 | 2.75 | -0.08 | -2.83 | 2.84 | 2.94 | 2.75 | 129613 |
| 1715202300 | 2.83 | 0.1 | 3.66 | 2.7599999 | 2.85 | 2.72 | 94470 |
| 1715115900 | 2.73 | -0.12 | -4.21 | 2.91 | 3.0099999 | 2.73 | 152856 |
| 1715029500 | 2.85 | -0.11 | -3.72 | 3 | 3.08 | 2.85 | 240294 |
| 1714770300 | 2.96 | 0.02 | 0.68 | 3.0099999 | 3.09 | 2.96 | 153099 |
| 1714683900 | 2.94 | -0.04 | -1.34 | 2.96 | 3.15 | 2.94 | 131532 |
| 1714597500 | 2.98 | -0.42 | -12.35 | 3.39 | 3.48 | 2.91 | 734554 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
