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 | -0.01 | -0.37037037037 | 2.7 | 2.74 | 2.65 | 107616 | 2.70354978 | CS |
| 4 | 0.11 | 4.26356589147 | 2.58 | 2.78 | 2.49 | 162438 | 2.66721592 | CS |
| 12 | 0.04 | 1.50943396226 | 2.65 | 2.87 | 2.42 | 226374 | 2.59314359 | CS |
| 26 | 0.25 | 10.2459016393 | 2.44 | 2.92 | 2.23 | 187211 | 2.55257404 | CS |
| 52 | 0.36 | 15.4506437768 | 2.33 | 3.06 | 2.16 | 179074 | 2.56749473 | CS |
| 156 | 0.43 | 19.0265486726 | 2.26 | 3.06 | 2.13 | 176011 | 2.54896431 | CS |
| 260 | 0.43 | 19.0265486726 | 2.26 | 3.06 | 2.13 | 176011 | 2.54896431 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721166000 | 2.69 | 0 | 0.00 | 2.68 | 2.69 | 2.66 | 33895 |
| 1721079600 | 2.69 | 0.01 | 0.37 | 2.68 | 2.72 | 2.67 | 51765 |
| 1720820400 | 2.68 | -0.04 | -1.47 | 2.72 | 2.73 | 2.67 | 167636 |
| 1720734000 | 2.72 | -0.01 | -0.37 | 2.7 | 2.73 | 2.68 | 123118 |
| 1720647600 | 2.73 | 0.02 | 0.74 | 2.69 | 2.73 | 2.65 | 68124 |
| 1720561200 | 2.71 | 0.03 | 1.12 | 2.7 | 2.74 | 2.65 | 127435 |
| 1720474800 | 2.68 | -0.02 | -0.74 | 2.66 | 2.7 | 2.66 | 166877 |
| 1720215600 | 2.7 | -0.01 | -0.37 | 2.71 | 2.71 | 2.67 | 78289 |
| 1720129200 | 2.71 | -0.03 | -1.09 | 2.69 | 2.74 | 2.68 | 136731 |
| 1720042800 | 2.74 | -0.04 | -1.44 | 2.75 | 2.7799999 | 2.7 | 217969 |
| 1719956400 | 2.7799999 | 0.11 | 4.12 | 2.59 | 2.7799999 | 2.59 | 434550 |
| 1719610800 | 2.67 | 0.07 | 2.69 | 2.61 | 2.67 | 2.6 | 209593 |
| 1719524400 | 2.6 | -0.04 | -1.52 | 2.6 | 2.64 | 2.58 | 259850 |
| 1719438000 | 2.64 | 0.13 | 5.18 | 2.58 | 2.66 | 2.58 | 365330 |
| 1719351600 | 2.5099999 | -0.16 | -5.99 | 2.66 | 2.7 | 2.5099999 | 235477 |
| 1719265200 | 2.67 | 0.08 | 3.09 | 2.56 | 2.68 | 2.56 | 40068 |
| 1719006000 | 2.59 | -0.03 | -1.15 | 2.65 | 2.65 | 2.57 | 72220 |
| 1718919600 | 2.62 | 0.09 | 3.56 | 2.5099999 | 2.67 | 2.5099999 | 179018 |
| 1718833200 | 2.5299999 | -0.05 | -1.94 | 2.54 | 2.58 | 2.49 | 78615 |
| 1718746800 | 2.58 | -0.05 | -1.90 | 2.58 | 2.64 | 2.54 | 73663 |
| 1718660400 | 2.63 | 0.12 | 4.78 | 2.5099999 | 2.63 | 2.5099999 | 121551 |
| 1718401200 | 2.5099999 | -0.09 | -3.46 | 2.59 | 2.59 | 2.5 | 87611 |
| 1718314800 | 2.6 | -0.01 | -0.38 | 2.64 | 2.66 | 2.54 | 97015 |
| 1718228400 | 2.61 | -0.09 | -3.33 | 2.73 | 2.73 | 2.6 | 128103 |
| 1718142000 | 2.7 | -0.05 | -1.82 | 2.74 | 2.74 | 2.65 | 30293 |
| 1718055600 | 2.75 | 0.06 | 2.23 | 2.69 | 2.77 | 2.68 | 66896 |
| 1717796400 | 2.69 | -0.16 | -5.61 | 2.82 | 2.86 | 2.65 | 442326 |
| 1717710000 | 2.85 | 0.15 | 5.56 | 2.66 | 2.87 | 2.65 | 419040 |
| 1717623600 | 2.7 | 0.18 | 7.14 | 2.52 | 2.7 | 2.5099999 | 496985 |
| 1717537200 | 2.52 | 0.05 | 2.02 | 2.49 | 2.52 | 2.43 | 175513 |
| 1717450800 | 2.47 | -0.15 | -5.73 | 2.6 | 2.6 | 2.47 | 114883 |
| 1717191600 | 2.62 | 0 | 0.00 | 2.62 | 2.63 | 2.57 | 298260 |
| 1717105200 | 2.62 | 0 | 0.00 | 2.59 | 2.63 | 2.56 | 129315 |
| 1717018800 | 2.62 | 0 | 0.00 | 2.61 | 2.64 | 2.59 | 222208 |
| 1716932400 | 2.62 | 0.04 | 1.55 | 2.58 | 2.64 | 2.57 | 192137 |
| 1716846000 | 2.58 | 0 | 0.00 | 2.59 | 2.59 | 2.5299999 | 30950 |
| 1716586800 | 2.58 | 0.02 | 0.78 | 2.57 | 2.6 | 2.55 | 17687 |
| 1716500400 | 2.56 | -0.04 | -1.54 | 2.6 | 2.61 | 2.56 | 52076 |
| 1716414000 | 2.6 | -0.02 | -0.76 | 2.61 | 2.62 | 2.55 | 255333 |
| 1716327600 | 2.62 | 0.05 | 1.95 | 2.55 | 2.63 | 2.55 | 175068 |
| 1715982000 | 2.57 | 0.09 | 3.63 | 2.48 | 2.6 | 2.48 | 351580 |
| 1715895600 | 2.48 | 0 | 0.00 | 2.48 | 2.5 | 2.45 | 342651 |
| 1715809200 | 2.48 | 0 | 0.00 | 2.48 | 2.52 | 2.46 | 928166 |
| 1715722800 | 2.48 | -0.1 | -3.88 | 2.54 | 2.54 | 2.47 | 227500 |
| 1715636400 | 2.58 | 0.06 | 2.38 | 2.54 | 2.58 | 2.5 | 117852 |
| 1715377200 | 2.52 | -0.09 | -3.45 | 2.58 | 2.61 | 2.5099999 | 384234 |
| 1715290800 | 2.61 | 0.15 | 6.10 | 2.5 | 2.61 | 2.48 | 424736 |
| 1715204400 | 2.46 | 0.02 | 0.82 | 2.46 | 2.5099999 | 2.42 | 561155 |
| 1715118000 | 2.44 | -0.21 | -7.92 | 2.45 | 2.54 | 2.42 | 1853460 |
| 1715031600 | 2.65 | 0.04 | 1.53 | 2.64 | 2.67 | 2.63 | 114783 |
| 1714772400 | 2.61 | -0.04 | -1.51 | 2.71 | 2.71 | 2.61 | 100150 |
| 1714686000 | 2.65 | 0.03 | 1.15 | 2.66 | 2.71 | 2.63 | 69081 |
| 1714599600 | 2.62 | -0.05 | -1.87 | 2.67 | 2.68 | 2.61 | 183385 |
| 1714513200 | 2.67 | -0.1 | -3.61 | 2.7599999 | 2.7799999 | 2.67 | 101234 |
| 1714426800 | 2.77 | 0.06 | 2.21 | 2.7599999 | 2.79 | 2.75 | 44592 |
| 1714167600 | 2.71 | 0 | 0.00 | 2.71 | 2.71 | 2.71 | 0 |
| 1714081200 | 2.71 | 0.03 | 1.12 | 2.68 | 2.73 | 2.66 | 122666 |
| 1713994800 | 2.68 | 0 | 0.00 | 2.66 | 2.72 | 2.66 | 132624 |
| 1713908400 | 2.68 | -0.01 | -0.37 | 2.65 | 2.7 | 2.64 | 259234 |
| 1713822000 | 2.69 | 0 | 0.00 | 2.68 | 2.7 | 2.64 | 194823 |
| 1713562800 | 2.69 | -0.07 | -2.54 | 2.7599999 | 2.77 | 2.69 | 93180 |
| 1713476400 | 2.7599999 | -0.03 | -1.08 | 2.7599999 | 2.7799999 | 2.74 | 14480 |
| 1713390000 | 2.79 | -0.01 | -0.36 | 2.7799999 | 2.82 | 2.74 | 80131 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
