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 | -0.07 | -2.5 | 2.8 | 3.1 | 2.6 | 1033315 | 2.84233955 | CS |
| 4 | 0.33 | 13.75 | 2.4 | 3.1 | 2.25 | 730266 | 2.66275109 | CS |
| 12 | 0.7 | 34.4827586207 | 2.03 | 4.1487 | 1.83 | 1183801 | 2.89359588 | CS |
| 26 | 1.3284 | 94.7773972603 | 1.4016 | 4.1487 | 1.36 | 709799 | 2.72527713 | CS |
| 52 | 0.8 | 41.4507772021 | 1.93 | 4.1487 | 1.27 | 409196 | 2.55931809 | CS |
| 156 | -5.17 | -65.4430379747 | 7.9 | 7.9 | 1.27 | 246113 | 2.85037127 | CS |
| 260 | -5.17 | -65.4430379747 | 7.9 | 7.9 | 1.27 | 246113 | 2.85037127 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750458900 | 2.6 | -0.05 | -1.89 | 2.67 | 2.72 | 2.6 | 563987 |
| 1750286100 | 2.65 | -0.11 | -3.99 | 2.7799999 | 2.7799999 | 2.65 | 914246 |
| 1750199700 | 2.7599999 | -0.24 | -8.00 | 2.99 | 2.99 | 2.7599999 | 816781 |
| 1750113300 | 3 | 0.15 | 5.26 | 2.92 | 3.1 | 2.86 | 1497979 |
| 1749854100 | 2.85 | 0.04 | 1.42 | 2.8 | 2.94 | 2.8 | 904255 |
| 1749767700 | 2.81 | 0.19 | 7.25 | 2.59 | 2.85 | 2.59 | 985028 |
| 1749681300 | 2.62 | 0.05 | 1.95 | 2.62 | 2.75 | 2.58 | 559062 |
| 1749594900 | 2.57 | 0.07 | 2.80 | 2.5299999 | 2.7 | 2.5299999 | 588607 |
| 1749508500 | 2.5 | -0.09 | -3.47 | 2.62 | 2.62 | 2.5 | 591605 |
| 1749249300 | 2.59 | -0.18 | -6.50 | 2.75 | 2.77 | 2.58 | 633843 |
| 1749162900 | 2.77 | 0.08 | 2.97 | 2.77 | 2.9 | 2.67 | 1313021 |
| 1749076500 | 2.69 | 0.18 | 7.17 | 2.6 | 2.72 | 2.57 | 848167 |
| 1748990100 | 2.5099999 | 0.01 | 0.40 | 2.5299999 | 2.62 | 2.455 | 416793 |
| 1748903700 | 2.5 | 0.2 | 8.70 | 2.36 | 2.52 | 2.36 | 669243 |
| 1748644500 | 2.3 | 0.01 | 0.44 | 2.29 | 2.35 | 2.25 | 312839 |
| 1748558100 | 2.29 | -0.09 | -3.78 | 2.35 | 2.4 | 2.2799999 | 453494 |
| 1748471700 | 2.38 | -0.05 | -2.06 | 2.43 | 2.4311 | 2.35 | 359615 |
| 1748385300 | 2.43 | -0.04 | -1.62 | 2.55 | 2.6395 | 2.42 | 670471 |
| 1748039700 | 2.47 | 0.07 | 2.92 | 2.4 | 2.54 | 2.4 | 609736 |
| 1747953300 | 2.4 | 0.01 | 0.42 | 2.39 | 2.45 | 2.32 | 302863 |
| 1747866900 | 2.39 | 0.03 | 1.27 | 2.34 | 2.45 | 2.32 | 353572 |
| 1747780500 | 2.36 | -0.02 | -0.84 | 2.39 | 2.5 | 2.32 | 551502 |
| 1747694100 | 2.38 | 0.11 | 4.85 | 2.2599999 | 2.4326 | 2.2012 | 466945 |
| 1747434900 | 2.27 | -0.07 | -2.99 | 2.33 | 2.3565999 | 2.25 | 452487 |
| 1747348500 | 2.34 | -0.02 | -0.85 | 2.36 | 2.36 | 2.225 | 601581 |
| 1747262100 | 2.36 | -0.02 | -0.84 | 2.4 | 2.44 | 2.32 | 214128 |
| 1747175700 | 2.38 | 0.13 | 5.78 | 2.24 | 2.48 | 2.23 | 571462 |
| 1747089300 | 2.25 | -0.18 | -7.41 | 2.37 | 2.4 | 2.1801 | 681262 |
| 1746830100 | 2.43 | -0.05 | -2.02 | 2.5 | 2.5 | 2.41 | 324736 |
| 1746743700 | 2.48 | 0.06 | 2.48 | 2.42 | 2.5099999 | 2.42 | 313104 |
| 1746657300 | 2.42 | -0.07 | -2.81 | 2.425 | 2.52 | 2.38 | 361143 |
| 1746570900 | 2.49 | -0.01 | -0.40 | 2.5099999 | 2.57 | 2.46 | 478265 |
| 1746484500 | 2.5 | 0.19 | 8.23 | 2.36 | 2.55 | 2.31 | 698226 |
| 1746225300 | 2.31 | -0.05 | -2.12 | 2.35 | 2.43 | 2.25 | 783528 |
| 1746138900 | 2.36 | -0.13 | -5.22 | 2.5 | 2.515 | 2.3 | 1098808 |
| 1746052500 | 2.49 | -0.16 | -6.04 | 2.6 | 2.6 | 2.42 | 1177947 |
| 1745966100 | 2.65 | -0.07 | -2.57 | 2.8 | 2.91 | 2.59 | 1619694 |
| 1745879700 | 2.72 | 0.06 | 2.26 | 2.77 | 2.8399 | 2.61 | 944549 |
| 1745620500 | 2.66 | -0.14 | -5.00 | 2.82 | 2.846 | 2.58 | 1162391 |
| 1745534100 | 2.8 | 0.22 | 8.53 | 2.59 | 2.88 | 2.58 | 2037225 |
| 1745447700 | 2.58 | -0.01 | -0.39 | 2.69 | 2.805 | 2.57 | 1044168 |
| 1745361300 | 2.59 | -0.36 | -12.20 | 2.95 | 2.98 | 2.58 | 1493116 |
| 1745274900 | 2.95 | 0.11 | 3.87 | 2.87 | 2.99 | 2.5099999 | 2911467 |
| 1744929300 | 2.84 | -0.95 | -25.07 | 3.35 | 3.47 | 2.68 | 7677463 |
| 1744842900 | 3.79 | 0.9 | 31.14 | 3.61 | 4.1487 | 3.3 | 15708135 |
| 1744756500 | 2.89 | 0.45 | 18.44 | 2.7 | 2.94 | 2.55 | 3891194 |
| 1744670100 | 2.44 | 0.38 | 18.45 | 2.35 | 2.69 | 2.15 | 3304818 |
| 1744410900 | 2.06 | 0.01 | 0.49 | 2.06 | 2.1149 | 1.975 | 309032 |
| 1744324500 | 2.05 | 0.06 | 3.02 | 1.99 | 2.1999 | 1.89 | 550088 |
| 1744238100 | 1.99 | 0 | 0.00 | 2.05 | 2.1799 | 1.96 | 500244 |
| 1744151700 | 1.99 | -0.02 | -1.00 | 2.13 | 2.14 | 1.95 | 186176 |
| 1744065300 | 2.0099999 | 0.05 | 2.55 | 1.83 | 2.19 | 1.83 | 302936 |
| 1743806100 | 1.96 | -0.13 | -6.22 | 2.27 | 2.3458 | 1.86 | 521301 |
| 1743719700 | 2.09 | 0.06 | 2.96 | 1.94 | 2.1899 | 1.92 | 288918 |
| 1743633300 | 2.0299999 | -0.01 | -0.49 | 2.04 | 2.08 | 2 | 87116 |
| 1743546900 | 2.04 | 0.07 | 3.55 | 1.98 | 2.06 | 1.91 | 98220 |
| 1743460500 | 1.97 | -0.1 | -4.83 | 1.98 | 2.0099999 | 1.8601 | 118507 |
| 1743201300 | 2.07 | 0.01 | 0.49 | 2.0299999 | 2.11 | 1.9601 | 142090 |
| 1743114900 | 2.06 | 0.05 | 2.49 | 2 | 2.08 | 1.96 | 190552 |
| 1743028500 | 2.0099999 | -0.29 | -12.61 | 2.3 | 2.3835 | 1.99 | 467277 |
| 1742942100 | 2.3 | 0.14 | 6.48 | 2.2 | 2.38 | 2.13 | 351367 |
| 1742855700 | 2.16 | 0.22 | 11.34 | 2.04 | 2.25 | 2.04 | 577418 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
