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 | -0.2788 | -10.7644787645 | 2.59 | 2.68 | 2.3 | 4660183 | 2.45983171 | CS |
| 4 | -0.2988 | -11.4482758621 | 2.61 | 2.74 | 2.3 | 3843838 | 2.49851868 | CS |
| 12 | -1.3388 | -36.6794520548 | 3.65 | 3.73 | 2.3 | 4451701 | 2.78078973 | CS |
| 26 | -2.4088 | -51.0338983051 | 4.72 | 5.177 | 2.3 | 5236622 | 3.46968926 | CS |
| 52 | -13.7288 | -85.5910224439 | 16.04 | 17.49 | 2.3 | 7916266 | 6.72621285 | CS |
| 156 | -24.8888 | -91.5029411765 | 27.2 | 28.3 | 2.3 | 4571082 | 13.03265187 | CS |
| 260 | -34.8088 | -93.7737068966 | 37.12 | 47.4998 | 2.3 | 5727395 | 17.13100559 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 2.37 | -0.01 | -0.42 | 2.39 | 2.435 | 2.35 | 5028419 |
| 1727131200 | 2.38 | -0.12 | -4.80 | 2.48 | 2.49 | 2.38 | 5238264 |
| 1726872000 | 2.5 | -0.03 | -1.19 | 2.5099999 | 2.5299999 | 2.455 | 4808606 |
| 1726785600 | 2.5299999 | -0.02 | -0.78 | 2.605 | 2.62 | 2.5099999 | 3247640 |
| 1726699200 | 2.55 | -0.01 | -0.39 | 2.59 | 2.68 | 2.55 | 4977984 |
| 1726612800 | 2.56 | 0.06 | 2.40 | 2.545 | 2.616 | 2.505 | 4093742 |
| 1726526400 | 2.5 | 0 | 0.00 | 2.48 | 2.52 | 2.45 | 2474231 |
| 1726267200 | 2.5 | -0.07 | -2.72 | 2.6 | 2.64 | 2.45 | 9358382 |
| 1726180800 | 2.57 | 0.08 | 3.21 | 2.545 | 2.62 | 2.495 | 2997142 |
| 1726094400 | 2.49 | 0.01 | 0.40 | 2.46 | 2.5 | 2.42 | 2388784 |
| 1726008000 | 2.48 | 0.01 | 0.40 | 2.4681 | 2.49 | 2.41 | 1783976 |
| 1725921600 | 2.47 | -0.04 | -1.59 | 2.54 | 2.585 | 2.42 | 2941134 |
| 1725662400 | 2.5099999 | 0 | 0.00 | 2.555 | 2.57 | 2.48 | 2643345 |
| 1725576000 | 2.5099999 | 0.04 | 1.62 | 2.525 | 2.61 | 2.46 | 3181707 |
| 1725489600 | 2.47 | 0.03 | 1.23 | 2.44 | 2.49 | 2.38 | 3322208 |
| 1725403200 | 2.44 | -0.14 | -5.43 | 2.54 | 2.58 | 2.42 | 4493555 |
| 1725057600 | 2.58 | -0.06 | -2.27 | 2.7 | 2.74 | 2.56 | 2847061 |
| 1724971200 | 2.64 | 0.11 | 4.35 | 2.57 | 2.738 | 2.5299999 | 3520105 |
| 1724884800 | 2.5299999 | -0.1 | -3.80 | 2.61 | 2.63 | 2.5299999 | 3686628 |
| 1724798400 | 2.63 | -0.04 | -1.50 | 2.66 | 2.685 | 2.62 | 2181266 |
| 1724712000 | 2.67 | -0.13 | -4.64 | 2.81 | 2.83 | 2.67 | 3710623 |
| 1724452800 | 2.8 | 0.08 | 2.94 | 2.75 | 2.82 | 2.7 | 3845803 |
| 1724366400 | 2.72 | -0.1 | -3.55 | 2.83 | 2.84 | 2.71 | 2703999 |
| 1724280000 | 2.82 | 0.03 | 1.08 | 2.82 | 2.845 | 2.75 | 2348395 |
| 1724193600 | 2.79 | -0.08 | -2.79 | 2.85 | 2.865 | 2.7599999 | 2182620 |
| 1724107200 | 2.87 | 0.08 | 2.87 | 2.81 | 2.915 | 2.79 | 5058775 |
| 1723848000 | 2.79 | -0.02 | -0.71 | 2.7399 | 2.82 | 2.73 | 2327962 |
| 1723761600 | 2.81 | 0.16 | 6.04 | 2.71 | 2.84 | 2.69 | 3265344 |
| 1723675200 | 2.65 | 0.11 | 4.33 | 2.57 | 2.67 | 2.5 | 3822559 |
| 1723588800 | 2.54 | 0.02 | 0.79 | 2.5489 | 2.6 | 2.5299999 | 2538837 |
| 1723502400 | 2.52 | -0.08 | -3.08 | 2.59 | 2.59 | 2.49 | 4630558 |
| 1723243200 | 2.6 | -0.16 | -5.80 | 2.75 | 2.75 | 2.58 | 2908407 |
| 1723156800 | 2.7599999 | 0.12 | 4.55 | 2.66 | 2.7799999 | 2.54 | 4378051 |
| 1723070400 | 2.64 | -0.08 | -2.94 | 2.75 | 2.795 | 2.63 | 3624775 |
| 1722984000 | 2.72 | 0.14 | 5.43 | 2.65 | 2.84 | 2.565 | 4144240 |
| 1722897600 | 2.58 | -0.18 | -6.52 | 2.61 | 2.68 | 2.55 | 5138152 |
| 1722638400 | 2.7599999 | 0 | 0.00 | 2.665 | 2.83 | 2.61 | 5072818 |
| 1722552000 | 2.7599999 | -0.25 | -8.31 | 2.9 | 3.04 | 2.72 | 7489022 |
| 1722465600 | 3.0099999 | 0.01 | 0.33 | 3 | 3.16 | 2.91 | 4977921 |
| 1722379200 | 3 | 0.13 | 4.53 | 2.87 | 3.1497 | 2.87 | 7075762 |
| 1722292800 | 2.87 | -0.09 | -3.04 | 2.98 | 2.98 | 2.83 | 2341276 |
| 1722033600 | 2.96 | 0.08 | 2.78 | 2.92 | 2.98 | 2.85 | 3435013 |
| 1721947200 | 2.88 | 0.12 | 4.35 | 2.73 | 2.92 | 2.73 | 5470666 |
| 1721860800 | 2.7599999 | -0.06 | -2.13 | 2.82 | 2.855 | 2.695 | 4620238 |
| 1721774400 | 2.82 | -0.01 | -0.32 | 2.82 | 2.85 | 2.75 | 3862625 |
| 1721688000 | 2.8291 | 0.04 | 1.40 | 2.8 | 2.83 | 2.7 | 5560813 |
| 1721428800 | 2.79 | 0.01 | 0.36 | 2.775 | 2.825 | 2.73 | 5795157 |
| 1721342400 | 2.7799999 | -0.04 | -1.42 | 2.83 | 2.85 | 2.74 | 6836679 |
| 1721256000 | 2.82 | -0.34 | -10.76 | 2.93 | 2.96 | 2.8 | 13901900 |
| 1721169600 | 3.16 | 0.09 | 2.93 | 3.07 | 3.18 | 3.07 | 6794640 |
| 1721083200 | 3.07 | -0.12 | -3.76 | 3.22 | 3.22 | 3.07 | 4078966 |
| 1720824000 | 3.19 | 0.11 | 3.57 | 3.1 | 3.22 | 3.09 | 3306867 |
| 1720737600 | 3.08 | 0.03 | 0.98 | 3 | 3.12 | 2.91 | 6493245 |
| 1720651200 | 3.05 | -0.09 | -2.87 | 3.16 | 3.22 | 3.0299999 | 5231653 |
| 1720564800 | 3.14 | -0.14 | -4.27 | 3.27 | 3.27 | 3.13 | 5165094 |
| 1720478400 | 3.2799999 | -0.03 | -0.91 | 3.31 | 3.37 | 3.19 | 6186079 |
| 1720219200 | 3.31 | -0.31 | -8.56 | 3.59 | 3.62 | 3.255 | 10477538 |
| 1720040640 | 3.62 | -0.03 | -0.82 | 3.65 | 3.73 | 3.61 | 2181378 |
| 1719960000 | 3.65 | 0.11 | 3.11 | 3.54 | 3.66 | 3.495 | 4613456 |
| 1719873600 | 3.54 | -0.12 | -3.28 | 3.66 | 3.74 | 3.54 | 3419876 |
| 1719614400 | 3.66 | 0.02 | 0.55 | 3.67 | 3.67 | 3.59 | 4613704 |
| 1719528000 | 3.64 | 0.12 | 3.41 | 3.5 | 3.68 | 3.4799 | 3484808 |
| 1719441600 | 3.52 | -0.01 | -0.28 | 3.51 | 3.58 | 3.4152 | 3224997 |
| 1719355200 | 3.53 | -0.06 | -1.67 | 3.56 | 3.6823 | 3.53 | 3961996 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
