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 | -4.64135021097 | 2.37 | 2.41 | 2.24 | 18504 | 2.30703184 | CS |
| 4 | -0.04 | -1.73913043478 | 2.3 | 2.8 | 2.0801 | 58431 | 2.44915764 | CS |
| 12 | -0.5906 | -20.7184452396 | 2.8506 | 5.4474 | 2.05 | 4556452 | 3.76765623 | CS |
| 26 | 0.01 | 0.444444444444 | 2.25 | 5.4474 | 1.44 | 2274106 | 3.63201508 | CS |
| 52 | -1.34 | -37.2222222222 | 3.6 | 5.4474 | 1.44 | 1521278 | 3.60307509 | CS |
| 156 | -160.52 | -98.6116230495 | 162.78 | 163.56 | 1.44 | 2114779 | 34.87196408 | CS |
| 260 | -12.74 | -84.9333333333 | 15 | 163.56 | 1.44 | 2617211 | 45.68393125 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 2.2599999 | -0.03 | -1.31 | 2.2799999 | 2.33 | 2.2505 | 7291 |
| 1719959700 | 2.29 | -0.02 | -0.87 | 2.27 | 2.34 | 2.27 | 17002 |
| 1719873300 | 2.31 | -0.05 | -2.12 | 2.27 | 2.34 | 2.27 | 15403 |
| 1719614100 | 2.36 | 0 | 0.00 | 2.36 | 2.36 | 2.36 | 0 |
| 1719527700 | 2.36 | 0.09 | 3.96 | 2.25 | 2.37 | 2.24 | 20400 |
| 1719441300 | 2.27 | -0.09 | -3.81 | 2.37 | 2.41 | 2.2578 | 27035 |
| 1719354900 | 2.36 | 0.18 | 8.26 | 2.18 | 2.36 | 2.11 | 98544 |
| 1719268500 | 2.18 | 0.05 | 2.11 | 2.09 | 2.21 | 2.09 | 28123 |
| 1719009300 | 2.1349999 | -0.03 | -1.16 | 2.13 | 2.16 | 2.0801 | 22182 |
| 1718922900 | 2.16 | -0.08 | -3.57 | 2.19 | 2.231 | 2.13 | 53816 |
| 1718750100 | 2.24 | -0.13 | -5.49 | 2.31 | 2.34 | 2.23 | 30299 |
| 1718663700 | 2.37 | -0.04 | -1.66 | 2.43 | 2.43 | 2.32 | 19221 |
| 1718404500 | 2.41 | 0.05 | 2.12 | 2.35 | 2.47 | 2.33 | 22952 |
| 1718318100 | 2.36 | -0.06 | -2.48 | 2.44 | 2.44 | 2.35 | 20417 |
| 1718231700 | 2.42 | -0.02 | -0.82 | 2.49 | 2.5 | 2.4 | 18397 |
| 1718145300 | 2.44 | -0.04 | -1.61 | 2.46 | 2.48 | 2.36 | 31330 |
| 1718058900 | 2.48 | 0.01 | 0.40 | 2.39 | 2.5083 | 2.39 | 33639 |
| 1717799700 | 2.47 | -0.25 | -9.19 | 2.64 | 2.64 | 2.45 | 67894 |
| 1717713300 | 2.72 | 0.32 | 13.33 | 2.33 | 2.8 | 2.33 | 278489 |
| 1717626900 | 2.4 | -0.06 | -2.44 | 2.3 | 2.5 | 2.2708 | 293455 |
| 1717540500 | 2.46 | 0.01 | 0.41 | 2.7799999 | 3.53 | 2.4 | 5286430 |
| 1717454100 | 2.45 | 0.02 | 0.82 | 2.42 | 2.49 | 2.41 | 494816 |
| 1717194900 | 2.43 | -0.08 | -3.19 | 2.5 | 2.5099999 | 2.38 | 30741 |
| 1717108500 | 2.5099999 | -0.04 | -1.57 | 2.5099999 | 2.5499 | 2.47 | 19750 |
| 1717022100 | 2.55 | -0.1 | -3.77 | 2.6 | 2.6 | 2.49 | 19576 |
| 1716935700 | 2.65 | -0.07 | -2.57 | 2.69 | 2.705 | 2.6 | 71716 |
| 1716590100 | 2.72 | -0.02 | -0.73 | 2.68 | 2.8322 | 2.665 | 19195 |
| 1716503700 | 2.74 | -0.14 | -4.86 | 2.97 | 3 | 2.65 | 42085 |
| 1716417300 | 2.88 | 0.1 | 3.60 | 2.7799999 | 2.91 | 2.7799999 | 28240 |
| 1716330900 | 2.7799999 | -0.01 | -0.36 | 2.77 | 2.81 | 2.77 | 30346 |
| 1716244500 | 2.79 | 0.01 | 0.36 | 2.79 | 2.87 | 2.77 | 53466 |
| 1715985300 | 2.7799999 | 0.13 | 4.91 | 2.61 | 2.79 | 2.61 | 56768 |
| 1715898900 | 2.65 | -0.02 | -0.75 | 2.62 | 2.67 | 2.56 | 42398 |
| 1715812500 | 2.67 | -0.04 | -1.48 | 2.67 | 2.755 | 2.6401 | 44362 |
| 1715726100 | 2.71 | 0.07 | 2.65 | 2.62 | 2.74 | 2.5566 | 124262 |
| 1715639700 | 2.64 | 0.09 | 3.53 | 2.54 | 2.65 | 2.52 | 65150 |
| 1715380500 | 2.55 | -0.08 | -3.04 | 2.64 | 2.64 | 2.52 | 71449 |
| 1715294100 | 2.63 | -0.08 | -2.95 | 2.7 | 2.7601 | 2.5933 | 109420 |
| 1715207700 | 2.71 | 0.21 | 8.40 | 2.45 | 2.7599999 | 2.41 | 117866 |
| 1715121300 | 2.5 | 0.07 | 2.88 | 2.42 | 2.54 | 2.35 | 92319 |
| 1715034900 | 2.43 | -0.05 | -2.02 | 2.45 | 2.46 | 2.23 | 261356 |
| 1714775700 | 2.48 | -0.67 | -21.27 | 2.56 | 2.63 | 2.47 | 391626 |
| 1714689300 | 3.15 | 0.37 | 13.31 | 2.79 | 3.2799999 | 2.7 | 796262 |
| 1714602900 | 2.7799999 | -0.05 | -1.77 | 2.7599999 | 2.9 | 2.64 | 543750 |
| 1714516500 | 2.83 | 0.22 | 8.43 | 3.2 | 3.39 | 2.7001 | 9280862 |
| 1714430100 | 2.61 | 0.09 | 3.57 | 2.56 | 2.6803 | 2.47 | 1789042 |
| 1714170900 | 2.52 | 0.16 | 6.78 | 2.34 | 2.5531 | 2.34 | 51974 |
| 1714084500 | 2.36 | 0 | 0.00 | 2.34 | 2.45 | 2.2700999 | 48722 |
| 1713998100 | 2.36 | -0.01 | -0.42 | 2.39 | 2.41 | 2.3109 | 63343 |
| 1713911700 | 2.37 | 0.07 | 3.04 | 2.2 | 2.42 | 2.05 | 232657 |
| 1713825300 | 2.3 | -0.64 | -21.77 | 2.7799999 | 2.85 | 2.27 | 207129 |
| 1713566100 | 2.94 | -0.21 | -6.67 | 2.94 | 3.1999 | 2.81 | 274387 |
| 1713479700 | 3.15 | 0.74 | 30.71 | 2.45 | 3.3 | 2.4 | 874097 |
| 1713393300 | 2.41 | -0.25 | -9.40 | 2.55 | 2.65 | 2.34 | 218986 |
| 1713306900 | 2.66 | -0.02 | -0.75 | 2.45 | 2.72 | 2.23 | 335459 |
| 1713220500 | 2.68 | -0.27 | -9.05 | 3.2 | 3.33 | 2.42 | 375201 |
| 1712961300 | 2.9466 | -0.66 | -18.23 | 3.1835999 | 3.288 | 2.886 | 569201 |
| 1712874900 | 3.6036 | -0.29 | -7.56 | 3.3762 | 3.756 | 3.12 | 1503315 |
| 1712788500 | 3.8982 | 2.18 | 126.30 | 3.06 | 5.4474 | 2.832 | 38372884 |
| 1712702100 | 1.7226 | 0.05 | 2.79 | 1.7279999 | 1.7964 | 1.62 | 2158125 |
| 1712615700 | 1.6758 | -0.1 | -5.55 | 1.7412 | 1.77 | 1.665 | 32948 |
| 1712356500 | 1.7742 | -0.13 | -6.72 | 1.896 | 1.896 | 1.68 | 17228 |
| 1712270100 | 1.902 | 0.22 | 13.21 | 1.818 | 1.979064 | 1.7399999 | 49665 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
