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 | 0.11 | 4.70085470085 | 2.34 | 2.54 | 2.33 | 935825 | 2.44537031 | CS |
| 4 | 0.12 | 5.15021459227 | 2.33 | 2.54 | 2.2101 | 913232 | 2.36795112 | CS |
| 12 | -0.25 | -9.25925925926 | 2.7 | 3.14 | 2.2101 | 1535936 | 2.64181707 | CS |
| 26 | 0.43 | 21.2871287129 | 2.02 | 3.14 | 1.89 | 2446311 | 2.49287924 | CS |
| 52 | 0.61 | 33.152173913 | 1.84 | 3.14 | 1.64 | 2346052 | 2.26810615 | CS |
| 156 | -4.65 | -65.4929577465 | 7.1 | 7.76 | 1.64 | 2138230 | 3.14122157 | CS |
| 260 | -12.62 | -83.7425348374 | 15.07 | 15.83 | 1.64 | 3458286 | 6.18261041 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 2.42 | 0 | 0.00 | 2.43 | 2.45 | 2.4037 | 401696 |
| 1721946900 | 2.42 | 0.05 | 2.11 | 2.38 | 2.47 | 2.36 | 889722 |
| 1721860500 | 2.37 | -0.13 | -5.20 | 2.5 | 2.5 | 2.35 | 814049 |
| 1721774100 | 2.5 | 0.01 | 0.40 | 2.41 | 2.54 | 2.4 | 1165828 |
| 1721687700 | 2.49 | 0.11 | 4.62 | 2.4 | 2.49 | 2.36 | 1259347 |
| 1721428500 | 2.38 | 0.03 | 1.28 | 2.34 | 2.41 | 2.33 | 550180 |
| 1721342100 | 2.35 | -0.1 | -4.08 | 2.45 | 2.48 | 2.34 | 943269 |
| 1721255700 | 2.45 | 0.03 | 1.24 | 2.4 | 2.5299999 | 2.4 | 1109182 |
| 1721169300 | 2.42 | 0.04 | 1.68 | 2.4 | 2.46 | 2.37 | 1067916 |
| 1721082900 | 2.38 | -0.03 | -1.24 | 2.44 | 2.44 | 2.3101 | 1253303 |
| 1720823700 | 2.41 | 0.03 | 1.26 | 2.41 | 2.435 | 2.39 | 634052 |
| 1720737300 | 2.38 | 0.07 | 3.03 | 2.31 | 2.39 | 2.29 | 1011114 |
| 1720650900 | 2.31 | 0.07 | 3.12 | 2.24 | 2.31 | 2.23 | 916919 |
| 1720564500 | 2.24 | -0.01 | -0.44 | 2.25 | 2.29 | 2.2247 | 706824 |
| 1720478100 | 2.25 | 0.02 | 0.90 | 2.24 | 2.2698999 | 2.22 | 664054 |
| 1720218900 | 2.23 | -0.09 | -3.88 | 2.31 | 2.31 | 2.2101 | 1172576 |
| 1720040640 | 2.32 | 0.05 | 2.20 | 2.27 | 2.37 | 2.2599999 | 897084 |
| 1719959700 | 2.27 | -0.03 | -1.30 | 2.31 | 2.33 | 2.24 | 840714 |
| 1719873300 | 2.3 | -0.04 | -1.71 | 2.33 | 2.3395 | 2.2799999 | 542047 |
| 1719614100 | 2.34 | 0 | 0.00 | 2.34 | 2.34 | 2.34 | 0 |
| 1719527700 | 2.34 | 0.02 | 0.86 | 2.3 | 2.41 | 2.29 | 2247136 |
| 1719441300 | 2.32 | 0.05 | 2.20 | 2.2599999 | 2.33 | 2.25 | 659606 |
| 1719354900 | 2.27 | -0.04 | -1.73 | 2.3 | 2.32 | 2.27 | 867738 |
| 1719268500 | 2.31 | -0.03 | -1.28 | 2.29 | 2.39 | 2.27 | 1084151 |
| 1719009300 | 2.34 | 0.01 | 0.43 | 2.32 | 2.37 | 2.31 | 896721 |
| 1718922900 | 2.33 | 0.02 | 0.87 | 2.3 | 2.35 | 2.27 | 1567704 |
| 1718750100 | 2.31 | -0.03 | -1.28 | 2.32 | 2.36 | 2.3 | 739475 |
| 1718663700 | 2.34 | -0.04 | -1.68 | 2.38 | 2.4 | 2.31 | 806737 |
| 1718404500 | 2.38 | -0.08 | -3.25 | 2.42 | 2.45 | 2.36 | 899608 |
| 1718318100 | 2.46 | -0.04 | -1.60 | 2.52 | 2.5594 | 2.44 | 1002184 |
| 1718231700 | 2.5 | 0.02 | 0.81 | 2.49 | 2.54 | 2.48 | 899968 |
| 1718145300 | 2.48 | -0.01 | -0.40 | 2.46 | 2.5 | 2.46 | 688416 |
| 1718058900 | 2.49 | 0.06 | 2.47 | 2.43 | 2.5099999 | 2.4 | 825795 |
| 1717799700 | 2.43 | -0.07 | -2.80 | 2.46 | 2.505 | 2.43 | 1051019 |
| 1717713300 | 2.5 | -0.07 | -2.72 | 2.56 | 2.565 | 2.48 | 1120349 |
| 1717626900 | 2.57 | 0.07 | 2.80 | 2.5099999 | 2.58 | 2.48 | 869213 |
| 1717540500 | 2.5 | -0.02 | -0.79 | 2.5299999 | 2.56 | 2.49 | 637814 |
| 1717454100 | 2.52 | -0.07 | -2.70 | 2.58 | 2.605 | 2.5 | 819334 |
| 1717194900 | 2.59 | 0.09 | 3.60 | 2.49 | 2.59 | 2.49 | 1443086 |
| 1717108500 | 2.5 | -0.06 | -2.34 | 2.57 | 2.64 | 2.49 | 1360688 |
| 1717022100 | 2.56 | -0.12 | -4.48 | 2.66 | 2.66 | 2.55 | 1043350 |
| 1716935700 | 2.68 | 0.04 | 1.52 | 2.69 | 2.69 | 2.62 | 1021067 |
| 1716590100 | 2.64 | 0 | 0.00 | 2.64 | 2.71 | 2.63 | 928272 |
| 1716503700 | 2.64 | -0.15 | -5.38 | 2.81 | 2.81 | 2.61 | 1663265 |
| 1716417300 | 2.79 | 0.02 | 0.72 | 2.7599999 | 2.83 | 2.75 | 1163358 |
| 1716330900 | 2.77 | -0.01 | -0.36 | 2.7799999 | 2.84 | 2.75 | 1615600 |
| 1716244500 | 2.7799999 | -0.12 | -4.14 | 2.9 | 2.91 | 2.7201 | 2193738 |
| 1715985300 | 2.9 | -0.12 | -3.97 | 3.08 | 3.12 | 2.89 | 5878421 |
| 1715898900 | 3.02 | 0.12 | 4.14 | 2.9 | 3.14 | 2.8828999 | 7145089 |
| 1715812500 | 2.9 | -0.04 | -1.19 | 2.98 | 3.0099999 | 2.89 | 2597077 |
| 1715726100 | 2.935 | 0 | 0.17 | 2.95 | 3.12 | 2.92 | 4383215 |
| 1715639700 | 2.93 | 0.16 | 5.78 | 2.8 | 2.96 | 2.795 | 2718027 |
| 1715380500 | 2.77 | -0.08 | -2.81 | 2.89 | 2.93 | 2.7599999 | 2759512 |
| 1715294100 | 2.85 | 0.27 | 10.47 | 2.66 | 2.91 | 2.66 | 5256354 |
| 1715207700 | 2.58 | -0.06 | -2.27 | 2.61 | 2.62 | 2.54 | 2319221 |
| 1715121300 | 2.64 | -0.01 | -0.38 | 2.64 | 2.68 | 2.6 | 1599883 |
| 1715034900 | 2.65 | -0.03 | -1.12 | 2.74 | 2.79 | 2.64 | 2273843 |
| 1714775700 | 2.68 | 0.02 | 0.75 | 2.7 | 2.7652 | 2.64 | 2528207 |
| 1714689300 | 2.66 | -0.05 | -1.85 | 2.75 | 2.8849999 | 2.63 | 4151841 |
| 1714602900 | 2.71 | -0.23 | -7.82 | 2.91 | 2.91 | 2.66 | 6741704 |
| 1714516500 | 2.94 | 0.39 | 15.29 | 2.5299999 | 2.98 | 2.49 | 10788905 |
| 1714430100 | 2.55 | -0.04 | -1.54 | 2.59 | 2.67 | 2.5099999 | 2573813 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
