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 | 0.06 | 2.9702970297 | 2.02 | 2.11 | 2.02 | 26939 | 2.07211856 | CS |
| 4 | 0.08 | 4 | 2 | 2.11 | 1.9 | 20292 | 2.02669427 | CS |
| 12 | 0.16 | 8.33333333333 | 1.92 | 2.19 | 1.86 | 41002 | 2.04064052 | CS |
| 26 | 0.11 | 5.58375634518 | 1.97 | 2.46 | 1.81 | 42711 | 2.07766806 | CS |
| 52 | 0.63 | 43.4482758621 | 1.45 | 2.46 | 1.3 | 41604 | 1.85516747 | CS |
| 156 | 1.38 | 197.142857143 | 0.7 | 2.46 | 0.6 | 27343 | 1.46429974 | CS |
| 260 | 1.5 | 258.620689655 | 0.58 | 2.46 | 0.32 | 29172 | 1.09952159 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721425200 | 2.07 | -0.01 | -0.48 | 2.06 | 2.08 | 2.05 | 6800 |
| 1721338800 | 2.08 | -0.01 | -0.48 | 2.11 | 2.11 | 2.08 | 29200 |
| 1721252400 | 2.09 | 0.03 | 1.46 | 2.08 | 2.11 | 2.08 | 13932 |
| 1721166000 | 2.06 | -0.01 | -0.48 | 2.05 | 2.07 | 2.0299999 | 34235 |
| 1721079600 | 2.07 | 0.05 | 2.48 | 2.02 | 2.07 | 2.02 | 30390 |
| 1720820400 | 2.02 | 0.01 | 0.50 | 2.0099999 | 2.0299999 | 2 | 38950 |
| 1720734000 | 2.0099999 | -0.04 | -1.95 | 2.05 | 2.05 | 2.0099999 | 64267 |
| 1720647600 | 2.05 | 0.04 | 1.99 | 2.02 | 2.05 | 2.02 | 1900 |
| 1720561200 | 2.0099999 | 0.04 | 2.03 | 1.98 | 2.0099999 | 1.98 | 1606 |
| 1720474800 | 1.97 | -0.01 | -0.51 | 1.9 | 1.97 | 1.9 | 9468 |
| 1720215600 | 1.98 | -0.06 | -2.94 | 2 | 2 | 1.95 | 44972 |
| 1720129200 | 2.04 | 0 | 0.00 | 2 | 2.04 | 2 | 9616 |
| 1720042800 | 2.04 | -0.01 | -0.49 | 2.04 | 2.04 | 2.0299999 | 2100 |
| 1719956400 | 2.05 | 0.04 | 1.99 | 1.98 | 2.07 | 1.98 | 10910 |
| 1719610800 | 2.0099999 | 0.01 | 0.50 | 1.97 | 2.0099999 | 1.96 | 27445 |
| 1719524400 | 2 | -0.01 | -0.50 | 2.0099999 | 2.0099999 | 1.96 | 19226 |
| 1719438000 | 2.0099999 | -0.02 | -0.99 | 2.02 | 2.0299999 | 2 | 17803 |
| 1719351600 | 2.0299999 | 0.02 | 1.00 | 2.02 | 2.0299999 | 2.02 | 3540 |
| 1719265200 | 2.0099999 | 0.03 | 1.52 | 2 | 2.0099999 | 2 | 5700 |
| 1719006000 | 1.98 | -0.04 | -1.98 | 1.98 | 2 | 1.95 | 12700 |
| 1718919600 | 2.02 | 0.02 | 1.00 | 2.0299999 | 2.04 | 2.02 | 60805 |
| 1718833200 | 2 | 0.03 | 1.52 | 2 | 2 | 2 | 300 |
| 1718746800 | 1.97 | -0.05 | -2.48 | 1.99 | 2 | 1.96 | 6170 |
| 1718660400 | 2.02 | 0.01 | 0.50 | 2.0099999 | 2.06 | 1.98 | 42811 |
| 1718401200 | 2.0099999 | -0.1 | -4.74 | 2.1 | 2.1 | 2 | 29400 |
| 1718314800 | 2.11 | -0.02 | -0.94 | 2.12 | 2.13 | 2.1 | 12145 |
| 1718228400 | 2.13 | 0.04 | 1.91 | 2.05 | 2.14 | 2.05 | 30272 |
| 1718142000 | 2.09 | 0.07 | 3.47 | 2 | 2.11 | 2 | 107286 |
| 1718055600 | 2.02 | 0.08 | 4.12 | 1.94 | 2.02 | 1.94 | 20187 |
| 1717796400 | 1.94 | -0.02 | -1.02 | 1.95 | 1.95 | 1.9 | 213511 |
| 1717710000 | 1.96 | 0.08 | 4.26 | 1.88 | 1.96 | 1.88 | 12257 |
| 1717623600 | 1.88 | -0.08 | -4.08 | 2.0099999 | 2.0299999 | 1.87 | 75964 |
| 1717537200 | 1.96 | -0.07 | -3.45 | 2.02 | 2.02 | 1.92 | 23052 |
| 1717450800 | 2.0299999 | 0.02 | 1.00 | 2.0299999 | 2.05 | 2.02 | 18302 |
| 1717191600 | 2.0099999 | 0.03 | 1.52 | 1.99 | 2.0099999 | 1.99 | 14097 |
| 1717105200 | 1.98 | 0.03 | 1.54 | 1.98 | 1.99 | 1.96 | 7052 |
| 1717018800 | 1.95 | -0.03 | -1.52 | 1.98 | 1.98 | 1.95 | 36550 |
| 1716932400 | 1.98 | 0.01 | 0.51 | 1.95 | 1.98 | 1.95 | 10600 |
| 1716846000 | 1.97 | 0 | 0.00 | 1.97 | 1.97 | 1.97 | 6100 |
| 1716586800 | 1.97 | 0.04 | 2.07 | 1.95 | 1.97 | 1.95 | 19300 |
| 1716500400 | 1.93 | -0.05 | -2.53 | 1.98 | 1.98 | 1.93 | 18200 |
| 1716414000 | 1.98 | -0.02 | -1.00 | 2.0099999 | 2.02 | 1.98 | 9237 |
| 1716327600 | 2 | -0.07 | -3.38 | 2.06 | 2.06 | 1.95 | 95933 |
| 1715982000 | 2.07 | 0.05 | 2.48 | 2 | 2.07 | 2 | 20600 |
| 1715895600 | 2.02 | 0.06 | 3.06 | 1.98 | 2.02 | 1.94 | 26065 |
| 1715809200 | 1.96 | 0 | 0.00 | 1.95 | 2 | 1.95 | 37500 |
| 1715722800 | 1.96 | -0.05 | -2.49 | 1.98 | 1.99 | 1.92 | 17852 |
| 1715636400 | 2.0099999 | -0.01 | -0.50 | 2.02 | 2.02 | 1.95 | 57048 |
| 1715377200 | 2.02 | -0.09 | -4.27 | 2.1 | 2.1 | 2 | 46175 |
| 1715290800 | 2.11 | 0 | 0.00 | 2.1 | 2.12 | 2.1 | 4932 |
| 1715204400 | 2.11 | -0.06 | -2.76 | 2.15 | 2.15 | 2.09 | 17800 |
| 1715118000 | 2.17 | 0 | 0.00 | 2.19 | 2.19 | 2.16 | 13796 |
| 1715031600 | 2.17 | 0.22 | 11.28 | 1.97 | 2.17 | 1.96 | 625797 |
| 1714772400 | 1.95 | 0.03 | 1.56 | 1.95 | 1.96 | 1.9 | 44348 |
| 1714686000 | 1.92 | 0.02 | 1.05 | 1.89 | 1.94 | 1.88 | 39500 |
| 1714599600 | 1.9 | -0.02 | -1.04 | 1.9 | 1.91 | 1.86 | 50692 |
| 1714513200 | 1.92 | 0 | 0.00 | 1.91 | 1.92 | 1.9 | 58332 |
| 1714426800 | 1.92 | -0.03 | -1.54 | 1.92 | 1.94 | 1.9 | 29214 |
| 1714167600 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1714081200 | 1.95 | 0.08 | 4.28 | 1.85 | 1.95 | 1.85 | 76300 |
| 1713994800 | 1.87 | -0.04 | -2.09 | 1.86 | 1.87 | 1.84 | 5801 |
| 1713908400 | 1.91 | 0.01 | 0.53 | 1.9 | 1.94 | 1.89 | 19870 |
| 1713822000 | 1.9 | -0.01 | -0.52 | 1.9 | 1.92 | 1.88 | 15000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
