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 | 0.2393 | 12.1472081218 | 1.97 | 2.24 | 1.89 | 226503 | 1.99467034 | CS |
| 4 | 0.1393 | 6.72946859903 | 2.07 | 2.24 | 1.89 | 94445 | 2.00160908 | CS |
| 12 | 0.1493 | 7.24757281553 | 2.06 | 2.36 | 1.73 | 79608 | 2.0338203 | CS |
| 26 | 0.2293 | 11.5808080808 | 1.98 | 2.45 | 1.73 | 101561 | 2.11755021 | CS |
| 52 | 0.0993 | 4.70616113744 | 2.11 | 2.45 | 1.652 | 115273 | 2.03952982 | CS |
| 156 | -0.3407 | -13.3607843137 | 2.55 | 4.95 | 1.37 | 191358 | 2.40020915 | CS |
| 260 | -0.3607 | -14.0350194553 | 2.57 | 4.95 | 0.5501 | 230252 | 2.18386509 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081300 | 2.21 | 0.21 | 10.50 | 2.25 | 2.29 | 2.14 | 666437 |
| 1727994900 | 2 | 0.01 | 0.50 | 2 | 2.0099999 | 1.93 | 906209 |
| 1727908500 | 1.99 | 0.01 | 0.51 | 2 | 2.0099 | 1.96 | 17974 |
| 1727822100 | 1.98 | 0.01 | 0.51 | 1.94 | 2 | 1.905 | 45786 |
| 1727735700 | 1.97 | 0 | 0.00 | 1.98 | 1.9927 | 1.9 | 80132 |
| 1727476500 | 1.97 | 0.01 | 0.51 | 1.97 | 2.0099999 | 1.89 | 89230 |
| 1727390100 | 1.96 | -0.06 | -2.97 | 2.0099999 | 2.0099999 | 1.9 | 117420 |
| 1727303700 | 2.02 | -0.04 | -1.94 | 2.06 | 2.06 | 2.0099999 | 28035 |
| 1727217300 | 2.06 | -0.02 | -0.96 | 2.09 | 2.09 | 2.04 | 19962 |
| 1727130900 | 2.08 | 0.03 | 1.46 | 2.05 | 2.08 | 2.045 | 22244 |
| 1726871700 | 2.05 | 0.01 | 0.49 | 2.02 | 2.05 | 2.0112 | 53842 |
| 1726785300 | 2.04 | 0.05 | 2.51 | 2 | 2.05 | 2 | 16490 |
| 1726698900 | 1.99 | -0.04 | -1.97 | 2.04 | 2.05 | 1.99 | 51735 |
| 1726612500 | 2.0299999 | -0.02 | -0.98 | 2.05 | 2.05 | 2.02 | 26045 |
| 1726526100 | 2.05 | 0.07 | 3.54 | 1.99 | 2.05 | 1.99 | 25915 |
| 1726266900 | 1.98 | -0.03 | -1.49 | 2.0099999 | 2.1 | 1.96 | 40841 |
| 1726180500 | 2.0099999 | 0.01 | 0.50 | 2.02 | 2.05 | 1.9847 | 31337 |
| 1726094100 | 2 | -0.02 | -0.99 | 2.0299999 | 2.0299999 | 1.92 | 102003 |
| 1726007700 | 2.02 | 0.03 | 1.51 | 1.97 | 2.0299999 | 1.97 | 71072 |
| 1725921300 | 1.99 | -0.07 | -3.40 | 2.04 | 2.04 | 1.98 | 66034 |
| 1725662100 | 2.06 | -0.03 | -1.20 | 2.08 | 2.095 | 2.04 | 97383 |
| 1725575700 | 2.085 | -0.02 | -0.71 | 2.08 | 2.1658 | 2.08 | 55272 |
| 1725489300 | 2.1 | -0.03 | -1.41 | 2.16 | 2.16 | 2.09 | 34169 |
| 1725402900 | 2.13 | -0.06 | -2.74 | 2.15 | 2.17 | 2.08 | 83175 |
| 1725057300 | 2.19 | 0.02 | 0.92 | 2.17 | 2.2 | 2.15 | 39431 |
| 1724970900 | 2.17 | 0.02 | 0.93 | 2.16 | 2.17 | 2.14 | 18492 |
| 1724884500 | 2.15 | 0.04 | 1.90 | 2.11 | 2.17 | 2.11 | 76390 |
| 1724798100 | 2.11 | 0 | 0.00 | 2.11 | 2.12 | 2.1 | 37856 |
| 1724711700 | 2.11 | 0.01 | 0.48 | 2.1 | 2.12 | 2.0901 | 53475 |
| 1724452500 | 2.1 | 0.01 | 0.48 | 2.09 | 2.11 | 2.08 | 89071 |
| 1724366100 | 2.09 | 0 | 0.00 | 2.09 | 2.1 | 2.08 | 61852 |
| 1724279700 | 2.09 | -0.01 | -0.48 | 2.1 | 2.11 | 2.08 | 66822 |
| 1724193300 | 2.1 | 0.05 | 2.44 | 2.05 | 2.11 | 2.0301999 | 94665 |
| 1724106900 | 2.05 | 0.07 | 3.54 | 2.04 | 2.05 | 2.013 | 47518 |
| 1723847700 | 1.98 | -0.06 | -2.94 | 2.0299999 | 2.07 | 1.92 | 163902 |
| 1723761300 | 2.04 | 0.06 | 3.03 | 2.0099999 | 2.05 | 1.98 | 105282 |
| 1723674900 | 1.98 | 0.12 | 6.45 | 1.99 | 2.05 | 1.96 | 160526 |
| 1723588500 | 1.86 | 0.02 | 1.09 | 1.84 | 1.876 | 1.82 | 123439 |
| 1723502100 | 1.84 | 0.07 | 3.95 | 1.75 | 1.8589 | 1.73 | 157469 |
| 1723242900 | 1.77 | -0.1 | -5.35 | 1.85 | 1.871 | 1.77 | 139826 |
| 1723156500 | 1.87 | -0.01 | -0.53 | 1.89 | 1.9371 | 1.85 | 51807 |
| 1723070100 | 1.88 | -0.04 | -2.08 | 1.9 | 1.94 | 1.88 | 30630 |
| 1722983700 | 1.92 | 0.06 | 3.23 | 1.88 | 1.93 | 1.88 | 52909 |
| 1722897300 | 1.86 | -0.12 | -6.06 | 1.94 | 1.94 | 1.82 | 101834 |
| 1722638100 | 1.98 | -0.08 | -3.88 | 2.0299999 | 2.0299999 | 1.98 | 48470 |
| 1722551700 | 2.06 | -0.02 | -0.96 | 2.08 | 2.09 | 2.035 | 129849 |
| 1722465300 | 2.08 | -0.01 | -0.48 | 2.1 | 2.12 | 2.06 | 54088 |
| 1722378900 | 2.09 | 0.02 | 0.97 | 2.07 | 2.09 | 2.07 | 23790 |
| 1722292500 | 2.07 | -0.1 | -4.61 | 2.17 | 2.17 | 2.07 | 35353 |
| 1722033300 | 2.17 | 0.06 | 2.84 | 2.11 | 2.17 | 2.11 | 31556 |
| 1721946900 | 2.11 | 0.03 | 1.44 | 2.1 | 2.145 | 2.1 | 55427 |
| 1721860500 | 2.08 | -0.1 | -4.59 | 2.17 | 2.195 | 2.08 | 36388 |
| 1721774100 | 2.18 | -0.03 | -1.36 | 2.18 | 2.21 | 2.17 | 34720 |
| 1721687700 | 2.21 | -0.03 | -1.34 | 2.23 | 2.2413 | 2.1601 | 35102 |
| 1721428500 | 2.24 | 0.01 | 0.45 | 2.2599999 | 2.2599999 | 2.23 | 31055 |
| 1721342100 | 2.23 | -0.12 | -5.11 | 2.34 | 2.36 | 2.225 | 130003 |
| 1721255700 | 2.35 | 0.09 | 3.98 | 2.24 | 2.355 | 2.17 | 171492 |
| 1721169300 | 2.2599999 | 0.09 | 4.15 | 2.19 | 2.2799999 | 2.19 | 86631 |
| 1721082900 | 2.17 | 0.04 | 1.88 | 2.11 | 2.225 | 2.11 | 63754 |
| 1720823700 | 2.13 | 0.07 | 3.40 | 2.06 | 2.13 | 2.055 | 37847 |
| 1720737300 | 2.06 | -0.06 | -2.83 | 2.11 | 2.1398 | 2.0299999 | 75565 |
| 1720650900 | 2.12 | 0.03 | 1.44 | 2.1 | 2.13 | 2.0545 | 23945 |
| 1720564500 | 2.09 | -0.02 | -0.95 | 2.11 | 2.11 | 2.07 | 16417 |
| 1720478100 | 2.11 | -0.01 | -0.47 | 2.1 | 2.12 | 2.0531 | 14396 |
| 1720218900 | 2.12 | 0.02 | 0.95 | 2.14 | 2.14 | 2.08 | 35795 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
