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 | 0.2 | 8.19672131148 | 2.44 | 2.835 | 2.44 | 167589 | 2.67317067 | CS |
| 4 | -0.09 | -3.2967032967 | 2.73 | 2.96 | 2.29 | 148015 | 2.5757916 | CS |
| 12 | 0.2 | 8.19672131148 | 2.44 | 3.33 | 2.185 | 230777 | 2.6848295 | CS |
| 26 | -2.66 | -50.1886792453 | 5.3 | 7.77 | 2.185 | 420340 | 4.05404796 | CS |
| 52 | 0.54 | 25.7142857143 | 2.1 | 7.77 | 1.37 | 622644 | 3.53240808 | CS |
| 156 | -98.32 | -97.3851030111 | 100.96 | 131.97 | 1.37 | 699539 | 10.89036736 | CS |
| 260 | -14 | -84.1346153846 | 16.64 | 171.21 | 1.37 | 567149 | 28.26610368 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 2.64 | 0.06 | 2.33 | 2.5299999 | 2.71 | 2.48 | 319016 |
| 1726785300 | 2.58 | -0.08 | -3.01 | 2.73 | 2.73 | 2.5299999 | 127961 |
| 1726698900 | 2.66 | -0.03 | -1.12 | 2.67 | 2.835 | 2.545 | 132551 |
| 1726612500 | 2.69 | 0.01 | 0.37 | 2.7 | 2.81 | 2.6501 | 99135 |
| 1726526100 | 2.68 | -0.03 | -1.11 | 2.72 | 2.72 | 2.58 | 187190 |
| 1726266900 | 2.71 | 0.33 | 13.87 | 2.44 | 2.71 | 2.44 | 291106 |
| 1726180500 | 2.38 | -0.09 | -3.64 | 2.46 | 2.47 | 2.37 | 85355 |
| 1726094100 | 2.47 | 0.03 | 1.23 | 2.44 | 2.52 | 2.355 | 123513 |
| 1726007700 | 2.44 | 0.06 | 2.52 | 2.38 | 2.45 | 2.32 | 109218 |
| 1725921300 | 2.38 | 0.07 | 3.03 | 2.33 | 2.44 | 2.29 | 68449 |
| 1725662100 | 2.31 | -0.17 | -6.85 | 2.41 | 2.4257 | 2.29 | 148934 |
| 1725575700 | 2.48 | 0.06 | 2.48 | 2.43 | 2.5299999 | 2.36 | 330556 |
| 1725489300 | 2.42 | 0 | 0.00 | 2.41 | 2.5099999 | 2.35 | 120726 |
| 1725402900 | 2.42 | -0.09 | -3.59 | 2.47 | 2.56 | 2.39 | 143018 |
| 1725057300 | 2.5099999 | 0.03 | 1.21 | 2.5099999 | 2.69 | 2.45 | 127750 |
| 1724970900 | 2.48 | -0.17 | -6.42 | 2.66 | 2.67 | 2.48 | 159930 |
| 1724884500 | 2.65 | 0.01 | 0.38 | 2.61 | 2.69 | 2.57 | 130280 |
| 1724798100 | 2.64 | -0.28 | -9.59 | 2.91 | 2.91 | 2.62 | 128175 |
| 1724711700 | 2.92 | 0.05 | 1.74 | 2.89 | 2.96 | 2.83 | 135503 |
| 1724452500 | 2.87 | 0.19 | 7.09 | 2.73 | 2.88 | 2.7 | 162938 |
| 1724366100 | 2.68 | -0.11 | -3.94 | 2.79 | 2.81 | 2.66 | 134517 |
| 1724279700 | 2.79 | 0.17 | 6.49 | 2.62 | 2.8 | 2.5299999 | 196324 |
| 1724193300 | 2.62 | -0.03 | -1.13 | 2.62 | 2.63 | 2.5299999 | 163832 |
| 1724106900 | 2.65 | 0.18 | 7.29 | 2.55 | 2.68 | 2.46 | 144990 |
| 1723847700 | 2.47 | -0.12 | -4.63 | 2.55 | 2.59 | 2.46 | 119918 |
| 1723761300 | 2.59 | 0.04 | 1.57 | 2.7 | 2.75 | 2.42 | 243492 |
| 1723674900 | 2.55 | -0.07 | -2.67 | 2.57 | 2.62 | 2.5075 | 210868 |
| 1723588500 | 2.62 | 0.15 | 6.07 | 2.47 | 2.65 | 2.455 | 157581 |
| 1723502100 | 2.47 | 0.03 | 1.23 | 2.46 | 2.5 | 2.415 | 108654 |
| 1723242900 | 2.44 | -0.01 | -0.41 | 2.44 | 2.47 | 2.36 | 122239 |
| 1723156500 | 2.45 | 0.12 | 5.15 | 2.38 | 2.49 | 2.3113 | 140883 |
| 1723070100 | 2.33 | -0.17 | -6.80 | 2.56 | 2.62 | 2.33 | 149217 |
| 1722983700 | 2.5 | 0.01 | 0.40 | 2.49 | 2.62 | 2.47 | 140136 |
| 1722897300 | 2.49 | -0.19 | -7.09 | 2.5299999 | 2.65 | 2.37 | 269795 |
| 1722638100 | 2.68 | -0.21 | -7.27 | 2.83 | 2.84 | 2.66 | 280227 |
| 1722551700 | 2.89 | -0.02 | -0.69 | 2.94 | 2.96 | 2.7799999 | 242903 |
| 1722465300 | 2.91 | 0.03 | 1.04 | 2.9 | 3.0099999 | 2.7599999 | 375672 |
| 1722378900 | 2.88 | -0.12 | -4.00 | 3.04 | 3.17 | 2.825 | 320876 |
| 1722292500 | 3 | -0.25 | -7.69 | 3.25 | 3.265 | 2.9 | 404692 |
| 1722033300 | 3.25 | 0.03 | 0.93 | 3.25 | 3.33 | 3.19 | 136063 |
| 1721946900 | 3.22 | 0.2 | 6.62 | 3.05 | 3.32 | 3.02 | 220047 |
| 1721860500 | 3.02 | -0.1 | -3.21 | 3.07 | 3.24 | 3 | 176889 |
| 1721774100 | 3.12 | 0.12 | 4.00 | 3 | 3.19 | 2.97 | 195674 |
| 1721687700 | 3 | 0.13 | 4.53 | 2.88 | 3 | 2.7599999 | 172848 |
| 1721428500 | 2.87 | -0.13 | -4.33 | 2.99 | 3.085 | 2.86 | 157614 |
| 1721342100 | 3 | -0.01 | -0.33 | 2.98 | 3.2081 | 2.9201 | 313080 |
| 1721255700 | 3.0099999 | -0.23 | -7.10 | 3.105 | 3.14 | 2.9 | 422118 |
| 1721169300 | 3.24 | 0.28 | 9.46 | 3.0099999 | 3.2599999 | 2.985 | 501486 |
| 1721082900 | 2.96 | -0.04 | -1.33 | 3.0099999 | 3.065 | 2.9 | 365174 |
| 1720823700 | 3 | 0.24 | 8.70 | 2.79 | 3 | 2.79 | 473357 |
| 1720737300 | 2.7599999 | 0.24 | 9.52 | 2.62 | 2.7799999 | 2.5701 | 434926 |
| 1720650900 | 2.52 | -0.01 | -0.40 | 2.55 | 2.58 | 2.37 | 276539 |
| 1720564500 | 2.5299999 | 0.07 | 2.85 | 2.47 | 2.56 | 2.38 | 314679 |
| 1720478100 | 2.46 | 0.11 | 4.68 | 2.37 | 2.49 | 2.36 | 289989 |
| 1720218900 | 2.35 | 0.15 | 6.82 | 2.23 | 2.39 | 2.22 | 358066 |
| 1720040640 | 2.2 | -0.04 | -1.79 | 2.24 | 2.2599999 | 2.185 | 167198 |
| 1719959700 | 2.24 | -0.13 | -5.49 | 2.35 | 2.37 | 2.23 | 183771 |
| 1719873300 | 2.37 | 0.02 | 0.85 | 2.39 | 2.43 | 2.31 | 238269 |
| 1719614100 | 2.35 | -0.08 | -3.29 | 2.44 | 2.44 | 2.31 | 1248159 |
| 1719527700 | 2.43 | 0.14 | 6.11 | 2.31 | 2.45 | 2.25 | 484429 |
| 1719441300 | 2.29 | -0.24 | -9.49 | 2.54 | 2.56 | 2.2799999 | 440136 |
| 1719354900 | 2.5299999 | -0.2 | -7.33 | 2.72 | 2.73 | 2.52 | 251055 |
| 1719268500 | 2.73 | 0.09 | 3.41 | 2.66 | 2.825 | 2.64 | 278604 |
| 1719009300 | 2.64 | 0.12 | 4.76 | 2.55 | 2.6638 | 2.55 | 229563 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
