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 | -0.08 | -3.25203252033 | 2.46 | 2.52 | 2.36 | 5558092 | 2.42895777 | CS |
| 4 | -0.06 | -2.45901639344 | 2.44 | 2.52 | 2.22 | 4171977 | 2.37635419 | CS |
| 12 | 0.08 | 3.47826086957 | 2.3 | 2.61 | 2.01 | 5343691 | 2.39496641 | CS |
| 26 | -0.26 | -9.84848484848 | 2.64 | 3.85 | 2.01 | 8547248 | 2.69681724 | CS |
| 52 | -2.82 | -54.2307692308 | 5.2 | 5.25 | 2.01 | 7891372 | 3.02040631 | CS |
| 156 | -7.38 | -75.6147540984 | 9.76 | 12.39 | 2.01 | 7441371 | 5.20050702 | CS |
| 260 | -5.17 | -68.4768211921 | 7.55 | 28.77 | 2.01 | 11325607 | 9.10418475 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 2.38 | -0.04 | -1.65 | 2.41 | 2.48 | 2.36 | 7938751 |
| 1726612800 | 2.42 | 0.02 | 0.83 | 2.43 | 2.44 | 2.38 | 4072470 |
| 1726526400 | 2.4 | -0.08 | -3.23 | 2.47 | 2.48 | 2.4 | 3912332 |
| 1726267200 | 2.48 | 0.01 | 0.40 | 2.48 | 2.52 | 2.45 | 5139186 |
| 1726180800 | 2.47 | 0.02 | 0.82 | 2.46 | 2.52 | 2.43 | 6727721 |
| 1726094400 | 2.45 | 0.07 | 2.94 | 2.37 | 2.48 | 2.36 | 6129283 |
| 1726008000 | 2.38 | 0.03 | 1.28 | 2.35 | 2.41 | 2.33 | 4485071 |
| 1725921600 | 2.35 | 0.1 | 4.44 | 2.27 | 2.36 | 2.27 | 3298880 |
| 1725662400 | 2.25 | -0.05 | -2.17 | 2.29 | 2.32 | 2.22 | 3985916 |
| 1725576000 | 2.3 | 0.02 | 0.88 | 2.2799999 | 2.31 | 2.25 | 2020926 |
| 1725489600 | 2.2799999 | 0.02 | 0.88 | 2.25 | 2.3 | 2.24 | 2870361 |
| 1725403200 | 2.2599999 | -0.09 | -3.83 | 2.34 | 2.34 | 2.24 | 3922691 |
| 1725057600 | 2.35 | 0 | 0.00 | 2.38 | 2.39 | 2.31 | 2678313 |
| 1724971200 | 2.35 | 0.03 | 1.29 | 2.3 | 2.42 | 2.3 | 4401834 |
| 1724884800 | 2.32 | 0 | 0.00 | 2.32 | 2.33 | 2.2799999 | 3984549 |
| 1724798400 | 2.32 | -0.04 | -1.69 | 2.36 | 2.36 | 2.3 | 2262441 |
| 1724712000 | 2.36 | -0.06 | -2.48 | 2.43 | 2.44 | 2.35 | 4255029 |
| 1724452800 | 2.42 | 0.05 | 2.11 | 2.37 | 2.44 | 2.3605 | 4042161 |
| 1724366400 | 2.37 | -0.06 | -2.47 | 2.44 | 2.44 | 2.35 | 3139657 |
| 1724280000 | 2.43 | 0.05 | 2.10 | 2.39 | 2.49 | 2.39 | 7939117 |
| 1724193600 | 2.38 | -0.01 | -0.42 | 2.4 | 2.42 | 2.38 | 2602611 |
| 1724107200 | 2.39 | 0.04 | 1.70 | 2.35 | 2.46 | 2.3308 | 8791558 |
| 1723848000 | 2.35 | 0.02 | 0.86 | 2.32 | 2.36 | 2.3 | 2781096 |
| 1723761600 | 2.33 | 0.1 | 4.48 | 2.2599999 | 2.36 | 2.255 | 3134105 |
| 1723675200 | 2.23 | -0.04 | -1.76 | 2.27 | 2.2799999 | 2.22 | 2482780 |
| 1723588800 | 2.27 | 0.11 | 5.09 | 2.18 | 2.285 | 2.175 | 3179407 |
| 1723502400 | 2.16 | -0.01 | -0.46 | 2.17 | 2.225 | 2.16 | 2549186 |
| 1723243200 | 2.17 | -0.01 | -0.46 | 2.18 | 2.23 | 2.14 | 3977550 |
| 1723156800 | 2.18 | 0.07 | 3.32 | 2.15 | 2.19 | 2.14 | 3522645 |
| 1723070400 | 2.11 | -0.05 | -2.31 | 2.2 | 2.23 | 2.1 | 4107012 |
| 1722984000 | 2.16 | 0 | 0.00 | 2.17 | 2.22 | 2.16 | 3543962 |
| 1722897600 | 2.16 | -0.06 | -2.70 | 2.0099999 | 2.19 | 2.0099999 | 5676315 |
| 1722638400 | 2.22 | -0.08 | -3.48 | 2.25 | 2.27 | 2.18 | 5958813 |
| 1722552000 | 2.3 | -0.12 | -4.96 | 2.42 | 2.43 | 2.29 | 5057537 |
| 1722465600 | 2.42 | 0.02 | 0.83 | 2.42 | 2.48 | 2.39 | 5274931 |
| 1722379200 | 2.4 | -0.01 | -0.41 | 2.42 | 2.45 | 2.37 | 4887668 |
| 1722292800 | 2.41 | -0.07 | -2.82 | 2.48 | 2.5099999 | 2.41 | 3569270 |
| 1722033600 | 2.48 | 0.07 | 2.90 | 2.43 | 2.48 | 2.41 | 3048050 |
| 1721947200 | 2.41 | 0.01 | 0.42 | 2.39 | 2.48 | 2.375 | 3971024 |
| 1721860800 | 2.4 | -0.07 | -2.83 | 2.45 | 2.5 | 2.37 | 7349998 |
| 1721774400 | 2.47 | 0.05 | 2.07 | 2.43 | 2.5099999 | 2.42 | 5480650 |
| 1721688000 | 2.42 | 0 | 0.00 | 2.44 | 2.465 | 2.39 | 5196742 |
| 1721428800 | 2.42 | 0.01 | 0.41 | 2.42 | 2.48 | 2.38 | 5865005 |
| 1721342400 | 2.41 | -0.08 | -3.21 | 2.5 | 2.52 | 2.37 | 6782529 |
| 1721256000 | 2.49 | -0.07 | -2.73 | 2.54 | 2.54 | 2.46 | 5107371 |
| 1721169600 | 2.56 | 0.05 | 1.99 | 2.5299999 | 2.58 | 2.47 | 6649275 |
| 1721083200 | 2.5099999 | 0.01 | 0.40 | 2.49 | 2.61 | 2.46 | 10671737 |
| 1720824000 | 2.5 | 0.02 | 0.81 | 2.49 | 2.5299999 | 2.46 | 8461176 |
| 1720737600 | 2.48 | 0.06 | 2.48 | 2.44 | 2.5099999 | 2.43 | 7151731 |
| 1720651200 | 2.42 | 0 | 0.00 | 2.41 | 2.43 | 2.39 | 3510272 |
| 1720564800 | 2.42 | -0.01 | -0.41 | 2.43 | 2.45 | 2.39 | 3694162 |
| 1720478400 | 2.43 | -0.07 | -2.80 | 2.5099999 | 2.5198999 | 2.39 | 7169681 |
| 1720219200 | 2.5 | 0.01 | 0.40 | 2.5099999 | 2.59 | 2.49 | 7408529 |
| 1720040640 | 2.49 | 0.04 | 1.63 | 2.44 | 2.5299999 | 2.425 | 3293792 |
| 1719960000 | 2.45 | 0.03 | 1.24 | 2.41 | 2.48 | 2.38 | 5617532 |
| 1719873600 | 2.42 | -0.03 | -1.22 | 2.47 | 2.5 | 2.38 | 5424531 |
| 1719614400 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1719528000 | 2.45 | 0.24 | 10.86 | 2.3 | 2.58 | 2.2799999 | 34433455 |
| 1719441600 | 2.21 | -0.03 | -1.34 | 2.25 | 2.25 | 2.2 | 12526102 |
| 1719355200 | 2.24 | -0.02 | -0.88 | 2.25 | 2.285 | 2.23 | 6652080 |
| 1719268800 | 2.2599999 | -0.04 | -1.74 | 2.33 | 2.355 | 2.22 | 10416133 |
| 1719009600 | 2.3 | -0.02 | -0.86 | 2.34 | 2.38 | 2.2799999 | 61706926 |
| 1718923200 | 2.32 | 0.03 | 1.31 | 2.3 | 2.37 | 2.2599999 | 11818846 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
