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 | 0.21 | 8.43373493976 | 2.49 | 2.92 | 2.33 | 169629 | 2.6858124 | CS |
| 4 | 0.06 | 2.27272727273 | 2.64 | 2.92 | 2.1 | 81028 | 2.5600185 | CS |
| 12 | -0.08 | -2.87769784173 | 2.78 | 3 | 1.86 | 44983 | 2.4850764 | CS |
| 26 | 0.76 | 39.175257732 | 1.94 | 6 | 1.5201 | 223455 | 3.58347145 | CS |
| 52 | -7.9 | -74.5283018868 | 10.6 | 13.93 | 1.3597 | 338222 | 3.68700043 | CS |
| 156 | -7.33 | -73.0807577268 | 10.03 | 13.93 | 1.3597 | 171682 | 3.98780775 | CS |
| 260 | -7.33 | -73.0807577268 | 10.03 | 13.93 | 1.3597 | 171682 | 3.98780775 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946600 | 2.58 | -0.15 | -5.32 | 2.68 | 2.82 | 2.52 | 15830 |
| 1721860200 | 2.725 | -0.08 | -2.68 | 2.74 | 2.79 | 2.6 | 9671 |
| 1721773800 | 2.8 | 0.2 | 7.69 | 2.63 | 2.92 | 2.5001 | 359445 |
| 1721687400 | 2.6 | 0 | 0.00 | 2.6 | 2.75 | 2.39 | 225413 |
| 1721428200 | 2.6 | 0.15 | 6.12 | 2.49 | 2.63 | 2.33 | 237785 |
| 1721341800 | 2.45 | 0.15 | 6.29 | 2.27 | 2.6199 | 2.22 | 420662 |
| 1721255400 | 2.305 | -0.03 | -1.07 | 2.3146 | 2.37 | 2.235 | 86281 |
| 1721169000 | 2.33 | 0.01 | 0.43 | 2.39 | 2.39 | 2.3 | 5731 |
| 1721082600 | 2.32 | 0.04 | 1.76 | 2.31 | 2.32 | 2.16 | 34322 |
| 1720823400 | 2.2798 | -0.06 | -2.57 | 2.31 | 2.31 | 2.235 | 5075 |
| 1720737000 | 2.34 | 0.03 | 1.30 | 2.23 | 2.34 | 2.23 | 1609 |
| 1720650600 | 2.31 | 0.08 | 3.59 | 2.24 | 2.31 | 2.1564 | 1188 |
| 1720564200 | 2.23 | -0.05 | -2.28 | 2.23 | 2.2443 | 2.12 | 7605 |
| 1720477800 | 2.282 | -0.05 | -2.06 | 2.35 | 2.3601 | 2.1 | 57473 |
| 1720218600 | 2.33 | -0.1 | -4.12 | 2.5099999 | 2.5101 | 2.22 | 35268 |
| 1720040640 | 2.43 | -0.07 | -2.80 | 2.47 | 2.62 | 2.43 | 6197 |
| 1719959400 | 2.5 | -0.1 | -3.85 | 2.6298 | 2.63 | 2.335 | 10247 |
| 1719873000 | 2.6 | -0.03 | -1.14 | 2.66 | 2.66 | 2.11 | 4583 |
| 1719613800 | 2.63 | 0.02 | 0.77 | 2.64 | 2.68 | 2.56 | 15146 |
| 1719527400 | 2.61 | 0.12 | 4.82 | 2.56 | 2.6699 | 2.24 | 38561 |
| 1719441000 | 2.49 | -0.09 | -3.30 | 2.54 | 2.68 | 2.45 | 33662 |
| 1719354600 | 2.575 | 0.1 | 3.83 | 2.48 | 2.67 | 2.4001 | 114565 |
| 1719268200 | 2.48 | 0.02 | 0.81 | 2.48 | 2.5 | 2.33 | 15036 |
| 1719009000 | 2.46 | 0.1 | 4.24 | 2.36 | 2.48 | 2.315 | 13782 |
| 1718922600 | 2.36 | 0.01 | 0.43 | 2.31 | 2.4342 | 2.3 | 27392 |
| 1718749800 | 2.35 | 0.08 | 3.52 | 2.34 | 2.36 | 2.2437 | 20823 |
| 1718663400 | 2.27 | 0.26 | 12.94 | 2.0099999 | 2.39 | 2.0099999 | 90131 |
| 1718404200 | 2.0099999 | 0 | 0.00 | 2 | 2.0099999 | 2 | 404 |
| 1718317800 | 2.0099999 | 0.03 | 1.52 | 1.99 | 2.0099999 | 1.99 | 692 |
| 1718231400 | 1.98 | 0 | 0.00 | 1.98 | 2.06 | 1.9001 | 7410 |
| 1718145000 | 1.98 | -0.01 | -0.50 | 2.02 | 2.02 | 1.9504 | 2076 |
| 1718058600 | 1.99 | 0.04 | 2.05 | 1.95 | 1.99 | 1.94 | 4091 |
| 1717799400 | 1.95 | 0.02 | 1.04 | 1.93 | 1.95 | 1.86 | 2318 |
| 1717713000 | 1.93 | -0.1 | -4.93 | 1.95 | 1.975 | 1.88 | 14984 |
| 1717626600 | 2.0299999 | 0.08 | 4.37 | 1.95 | 2.05 | 1.93 | 9817 |
| 1717540200 | 1.945 | -0.12 | -5.58 | 2.05 | 2.05 | 1.94 | 12445 |
| 1717453800 | 2.06 | -0.07 | -3.29 | 2.1 | 2.1 | 1.86 | 13940 |
| 1717194600 | 2.13 | -0.02 | -0.93 | 2.11 | 2.17 | 2.0099999 | 4321 |
| 1717108200 | 2.1499 | 0.04 | 1.89 | 2.14 | 2.18 | 2.0072 | 12787 |
| 1717021800 | 2.11 | -0.04 | -1.86 | 2.08 | 2.19 | 2.04 | 2305 |
| 1716935400 | 2.15 | -0.01 | -0.46 | 2.16 | 2.21 | 2.0739 | 14677 |
| 1716589800 | 2.16 | 0.04 | 1.89 | 2.09 | 2.2 | 2.0301 | 4509 |
| 1716503400 | 2.12 | -0.12 | -5.36 | 2.19 | 2.2 | 2.0099999 | 11822 |
| 1716417000 | 2.24 | -0.03 | -1.27 | 2.23 | 2.29 | 2.2002 | 6967 |
| 1716330600 | 2.2688 | 0 | 0.17 | 2.29 | 2.3 | 2.2 | 12285 |
| 1716244200 | 2.265 | -0.04 | -1.52 | 2.2129 | 2.32 | 2.2129 | 3846 |
| 1715985000 | 2.3 | -0.02 | -0.86 | 2.3 | 2.32 | 2.2599999 | 19757 |
| 1715898600 | 2.32 | -0.01 | -0.43 | 2.3 | 2.34 | 2.3 | 12066 |
| 1715812200 | 2.33 | 0.05 | 2.19 | 2.27 | 2.34 | 2.1701 | 35990 |
| 1715725800 | 2.2799999 | -0.01 | -0.44 | 2.2599999 | 2.37 | 2.23 | 18588 |
| 1715639400 | 2.29 | 0 | 0.00 | 2.32 | 2.355 | 2.23 | 38208 |
| 1715380200 | 2.29 | 0.03 | 1.46 | 2.2604 | 2.36 | 2.25 | 22064 |
| 1715293800 | 2.2571 | -0.03 | -1.44 | 2.3 | 2.3799 | 2.2203 | 9616 |
| 1715207400 | 2.29 | -0.01 | -0.43 | 2.32 | 2.3671 | 2.29 | 5040 |
| 1715121000 | 2.3 | -0.16 | -6.50 | 2.44 | 2.58 | 2.22 | 166126 |
| 1715034600 | 2.46 | -0.1 | -3.91 | 2.5299999 | 2.6062 | 2.46 | 23777 |
| 1714775400 | 2.56 | -0.24 | -8.57 | 2.7799999 | 3 | 2.5099999 | 177596 |
| 1714689000 | 2.8001 | 0.23 | 8.95 | 2.5099999 | 2.9 | 2.47 | 118929 |
| 1714602600 | 2.57 | -0.05 | -1.79 | 2.61 | 2.65 | 2.5099999 | 25657 |
| 1714516200 | 2.6168999 | 0.04 | 1.43 | 2.57 | 2.65 | 2.4001 | 72436 |
| 1714429800 | 2.58 | 0.19 | 7.95 | 2.48 | 2.58 | 2.39 | 87726 |
| 1714170600 | 2.39 | 0 | 0.09 | 2.39 | 2.5 | 2.34 | 84162 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
