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 | -0.035 | -1.93370165746 | 1.81 | 1.85 | 1.7 | 1721975 | 1.79042237 | CS |
| 4 | -0.285 | -13.8349514563 | 2.06 | 2.11 | 1.7 | 1801449 | 1.91030769 | CS |
| 12 | -0.405 | -18.5779816514 | 2.18 | 2.84 | 1.7 | 2029304 | 2.16675248 | CS |
| 26 | -0.465 | -20.7589285714 | 2.24 | 2.84 | 1.7 | 1702569 | 2.18579879 | CS |
| 52 | -1.245 | -41.2251655629 | 3.02 | 3.44 | 1.7 | 2124905 | 2.51270161 | CS |
| 156 | -1.75 | -49.6453900709 | 3.525 | 9.16 | 1.7 | 2910053 | 4.55060857 | CS |
| 260 | -2.725 | -60.5555555556 | 4.5 | 9.16 | 1.09 | 3346515 | 3.7627961 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733960400 | 1.83 | 0.03 | 1.67 | 1.8258 | 1.83 | 1.765 | 1939185 |
| 1733874000 | 1.8 | 0.01 | 0.56 | 1.795 | 1.85 | 1.76 | 1057627 |
| 1733787600 | 1.79 | 0.04 | 2.29 | 1.7907 | 1.84 | 1.78 | 1536812 |
| 1733528400 | 1.75 | -0.06 | -3.31 | 1.79 | 1.795 | 1.7 | 2651133 |
| 1733442000 | 1.81 | -0.01 | -0.55 | 1.82 | 1.85 | 1.81 | 1165275 |
| 1733355600 | 1.82 | -0.07 | -3.70 | 1.8992 | 1.8992 | 1.81 | 2415648 |
| 1733269200 | 1.89 | -0.02 | -1.05 | 1.905 | 1.92 | 1.88 | 1451697 |
| 1733182800 | 1.91 | -0.03 | -1.55 | 1.96 | 1.96 | 1.89 | 1947159 |
| 1732917840 | 1.94 | 0.03 | 1.57 | 1.9398 | 1.96 | 1.91 | 775231 |
| 1732750800 | 1.91 | 0 | 0.00 | 1.92 | 1.96 | 1.91 | 1023385 |
| 1732664400 | 1.91 | -0.07 | -3.54 | 1.97 | 1.975 | 1.9 | 2086397 |
| 1732578000 | 1.98 | 0.01 | 0.51 | 1.98 | 2.0099999 | 1.9 | 3761522 |
| 1732318800 | 1.97 | -0.01 | -0.51 | 1.9699 | 1.99 | 1.96 | 1328809 |
| 1732232400 | 1.98 | -0.03 | -1.49 | 2.0299999 | 2.0341 | 1.97 | 3083850 |
| 1732146000 | 2.0099999 | 0.03 | 1.52 | 2 | 2.02 | 1.99 | 765231 |
| 1732059600 | 1.98 | -0.03 | -1.49 | 2.005 | 2.05 | 1.96 | 1991597 |
| 1731973200 | 2.0099999 | 0.01 | 0.50 | 2.0299999 | 2.05 | 2.0099999 | 1551508 |
| 1731714000 | 2 | -0.04 | -1.96 | 2.05 | 2.06 | 2 | 1603288 |
| 1731627600 | 2.04 | -0.01 | -0.49 | 2.08 | 2.11 | 2.035 | 1278586 |
| 1731541200 | 2.05 | 0 | 0.00 | 2.06 | 2.11 | 2.02 | 1507343 |
| 1731454800 | 2.05 | -0.03 | -1.44 | 2.08 | 2.17 | 2.02 | 3120391 |
| 1731368400 | 2.08 | -0.07 | -3.26 | 2.17 | 2.17 | 2.05 | 2176909 |
| 1731109200 | 2.15 | -0.31 | -12.60 | 2.48 | 2.49 | 2.14 | 2724569 |
| 1731022800 | 2.46 | 0.04 | 1.65 | 2.335 | 2.47 | 2.33 | 2748822 |
| 1730936400 | 2.42 | 0.17 | 7.56 | 2.33 | 2.44 | 2.3 | 3069161 |
| 1730850000 | 2.25 | 0.11 | 5.14 | 2.14 | 2.25 | 2.138 | 1582285 |
| 1730763600 | 2.14 | 0.05 | 2.39 | 2.11 | 2.2 | 2.11 | 1232326 |
| 1730500800 | 2.09 | -0.04 | -1.88 | 2.16 | 2.17 | 2.075 | 1173042 |
| 1730414400 | 2.13 | -0.03 | -1.39 | 2.18 | 2.215 | 2.1 | 1055950 |
| 1730328000 | 2.16 | 0.02 | 0.93 | 2.165 | 2.19 | 2.13 | 1322154 |
| 1730241600 | 2.14 | 0.08 | 3.88 | 2.065 | 2.145 | 2.06 | 2283860 |
| 1730155200 | 2.06 | -0.09 | -4.19 | 2.05 | 2.09 | 2.04 | 1526381 |
| 1729896000 | 2.15 | 0.03 | 1.42 | 2.14 | 2.19 | 2.13 | 785719 |
| 1729809600 | 2.12 | 0.03 | 1.44 | 2.1 | 2.13 | 2.08 | 861470 |
| 1729723200 | 2.09 | -0.02 | -0.95 | 2.1 | 2.12 | 2.06 | 1017020 |
| 1729636800 | 2.11 | 0.01 | 0.48 | 2.1206999 | 2.1206999 | 2.08 | 1115509 |
| 1729550400 | 2.1 | -0.01 | -0.47 | 2.12 | 2.15 | 2.07 | 1171348 |
| 1729291200 | 2.11 | 0.02 | 0.96 | 2.1 | 2.12 | 2.08 | 1250083 |
| 1729204800 | 2.09 | 0.05 | 2.45 | 2.04 | 2.1 | 2.04 | 953708 |
| 1729118400 | 2.04 | 0.05 | 2.51 | 2.0099999 | 2.05 | 1.99 | 2528082 |
| 1729032000 | 1.99 | -0.14 | -6.57 | 2.07 | 2.08 | 1.98 | 4266361 |
| 1728945600 | 2.13 | -0.11 | -4.91 | 2.22 | 2.225 | 2.12 | 2053245 |
| 1728686400 | 2.24 | 0 | 0.00 | 2.23 | 2.2599999 | 2.21 | 1841565 |
| 1728600000 | 2.24 | -0.02 | -0.88 | 2.32 | 2.32 | 2.21 | 1842678 |
| 1728513600 | 2.2599999 | -0.11 | -4.64 | 2.37 | 2.37 | 2.25 | 2101650 |
| 1728427200 | 2.37 | -0.42 | -15.05 | 2.7 | 2.71 | 2.32 | 3921075 |
| 1728340800 | 2.79 | 0.11 | 4.10 | 2.72 | 2.84 | 2.71 | 2960853 |
| 1728081600 | 2.68 | -0.02 | -0.74 | 2.7599999 | 2.77 | 2.5099999 | 5580076 |
| 1727995200 | 2.7 | 0.27 | 11.11 | 2.445 | 2.72 | 2.43 | 5063457 |
| 1727908800 | 2.43 | 0.11 | 4.74 | 2.3849999 | 2.47 | 2.35 | 4407822 |
| 1727822400 | 2.32 | 0.17 | 7.91 | 2.14 | 2.32 | 2.1166 | 3059033 |
| 1727735520 | 2.15 | 0.08 | 3.86 | 2.07 | 2.19 | 2.065 | 2616600 |
| 1727476800 | 2.07 | 0.06 | 2.99 | 2.02 | 2.11 | 2.02 | 2177951 |
| 1727390400 | 2.0099999 | -0.03 | -1.47 | 1.99 | 2.04 | 1.9708 | 1443132 |
| 1727304000 | 2.04 | -0.08 | -3.77 | 2.11 | 2.12 | 2.0299999 | 937357 |
| 1727217600 | 2.12 | 0.03 | 1.44 | 2.14 | 2.1549999 | 2.11 | 822060 |
| 1727131200 | 2.09 | 0.01 | 0.48 | 2.1 | 2.145 | 2.07 | 683787 |
| 1726872000 | 2.08 | -0.03 | -1.42 | 2.09 | 2.125 | 2.055 | 2096057 |
| 1726785600 | 2.11 | 0 | 0.00 | 2.17 | 2.1767 | 2.1 | 718333 |
| 1726699200 | 2.11 | -0.01 | -0.47 | 2.13 | 2.215 | 2.1 | 1067286 |
| 1726612800 | 2.12 | 0.08 | 3.92 | 2.06 | 2.15 | 2.06 | 1393482 |
| 1726526400 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 1.98 | 800294 |
| 1726267200 | 2.04 | 0.1 | 5.15 | 1.96 | 2.04 | 1.96 | 1330034 |
| 1726180800 | 1.94 | -0.03 | -1.52 | 1.99 | 1.9999 | 1.92 | 1522597 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
