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 | -0.18 | -8.18181818182 | 2.2 | 2.29 | 2.02 | 6942842 | 2.15664018 | CS |
| 4 | 0.02 | 1 | 2 | 2.45 | 1.915 | 7163998 | 2.234705 | CS |
| 12 | 0.17 | 9.18918918919 | 1.85 | 2.45 | 1.74 | 8888349 | 2.06059307 | CS |
| 26 | 0.75 | 59.0551181102 | 1.27 | 2.45 | 1.09 | 8002074 | 1.8312817 | CS |
| 52 | 0.75 | 59.0551181102 | 1.27 | 2.45 | 0.86 | 5472194 | 1.66618537 | CS |
| 156 | 0.48 | 31.1688311688 | 1.54 | 2.45 | 0.611 | 5375255 | 1.44749157 | CS |
| 260 | 0.64 | 46.3768115942 | 1.38 | 2.45 | 0.3901 | 5724496 | 1.46752383 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 2.02 | -0.05 | -2.42 | 2.07 | 2.1 | 2.02 | 10638808 |
| 1721946600 | 2.07 | -0.08 | -3.72 | 2.1 | 2.12 | 2.05 | 8717052 |
| 1721860200 | 2.15 | -0.05 | -2.27 | 2.23 | 2.29 | 2.14 | 10073650 |
| 1721773800 | 2.2 | 0.01 | 0.46 | 2.2 | 2.21 | 2.15 | 4965454 |
| 1721687400 | 2.19 | -0.03 | -1.35 | 2.22 | 2.23 | 2.15 | 6650889 |
| 1721428200 | 2.22 | -0.05 | -2.20 | 2.2 | 2.2799999 | 2.19 | 5715096 |
| 1721341800 | 2.27 | -0.04 | -1.73 | 2.33 | 2.36 | 2.225 | 11524437 |
| 1721255400 | 2.31 | -0.1 | -4.15 | 2.42 | 2.42 | 2.3 | 9836150 |
| 1721169000 | 2.41 | 0.06 | 2.55 | 2.38 | 2.44 | 2.35 | 8930809 |
| 1721082600 | 2.35 | -0.02 | -0.84 | 2.4 | 2.4 | 2.3201 | 5847275 |
| 1720823400 | 2.37 | -0.03 | -1.25 | 2.34 | 2.4 | 2.34 | 5270161 |
| 1720737000 | 2.4 | 0.02 | 0.84 | 2.43 | 2.46 | 2.35 | 9509625 |
| 1720650600 | 2.38 | 0.13 | 5.78 | 2.2799999 | 2.45 | 2.2799999 | 13434924 |
| 1720564200 | 2.25 | 0.06 | 2.74 | 2.2 | 2.25 | 2.19 | 6005707 |
| 1720477800 | 2.19 | 0.05 | 2.34 | 2.11 | 2.2 | 2.09 | 6385151 |
| 1720218600 | 2.14 | 0.03 | 1.42 | 2.12 | 2.19 | 2.11 | 6667168 |
| 1720040640 | 2.11 | 0.14 | 7.11 | 2.02 | 2.12 | 2 | 6848216 |
| 1719959400 | 1.97 | 0.02 | 1.03 | 1.95 | 1.99 | 1.915 | 4924345 |
| 1719873000 | 1.95 | -0.04 | -2.01 | 1.96 | 2 | 1.95 | 2546530 |
| 1719613800 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 0 |
| 1719527400 | 1.99 | 0.04 | 2.05 | 1.98 | 2.02 | 1.96 | 3326343 |
| 1719441000 | 1.95 | 0.01 | 0.52 | 1.93 | 1.99 | 1.91 | 4243139 |
| 1719354600 | 1.94 | -0.02 | -1.02 | 1.96 | 1.98 | 1.93 | 5291981 |
| 1719268200 | 1.96 | 0.02 | 1.03 | 1.98 | 2 | 1.96 | 5804428 |
| 1719009000 | 1.94 | -0.06 | -3.00 | 1.99 | 2 | 1.93 | 9393562 |
| 1718922600 | 2 | 0.04 | 2.04 | 1.98 | 2.04 | 1.94 | 6113300 |
| 1718749800 | 1.96 | 0.04 | 2.08 | 1.92 | 1.985 | 1.9 | 6948843 |
| 1718663400 | 1.92 | -0.05 | -2.54 | 1.95 | 1.98 | 1.9 | 5879101 |
| 1718404200 | 1.97 | 0.02 | 1.03 | 1.98 | 2.0099999 | 1.95 | 11217487 |
| 1718317800 | 1.95 | -0.04 | -2.01 | 1.99 | 2.0299999 | 1.91 | 9649880 |
| 1718231400 | 1.99 | 0 | 0.00 | 2.04 | 2.06 | 1.97 | 7675727 |
| 1718145000 | 1.99 | 0.04 | 2.05 | 1.93 | 2.0099 | 1.9 | 9396009 |
| 1718058600 | 1.95 | -0.02 | -1.02 | 2 | 2.015 | 1.92 | 7822773 |
| 1717799400 | 1.97 | -0.16 | -7.51 | 2.0299999 | 2.0525 | 1.96 | 8618079 |
| 1717713000 | 2.13 | 0.08 | 3.90 | 2.04 | 2.175 | 2.04 | 9170062 |
| 1717626600 | 2.05 | 0.01 | 0.49 | 2.06 | 2.08 | 1.9924 | 9965392 |
| 1717540200 | 2.04 | -0.09 | -4.23 | 2.09 | 2.11 | 1.98 | 10836444 |
| 1717453800 | 2.13 | -0.06 | -2.74 | 2.2 | 2.23 | 2.1 | 10415482 |
| 1717194600 | 2.19 | -0.01 | -0.45 | 2.25 | 2.27 | 2.14 | 9242892 |
| 1717108200 | 2.2 | 0.12 | 5.77 | 2.08 | 2.31 | 2.08 | 23239979 |
| 1717021800 | 2.08 | -0.03 | -1.42 | 2.07 | 2.12 | 2.05 | 7266806 |
| 1716935400 | 2.11 | 0.14 | 7.11 | 2.05 | 2.12 | 2 | 11023205 |
| 1716589800 | 1.97 | 0.08 | 4.23 | 1.91 | 2.0099999 | 1.91 | 5802650 |
| 1716503400 | 1.89 | -0.06 | -3.08 | 1.95 | 1.97 | 1.86 | 10881113 |
| 1716417000 | 1.95 | -0.13 | -6.25 | 2.12 | 2.12 | 1.9345 | 25229227 |
| 1716330600 | 2.08 | -0.02 | -0.95 | 2.12 | 2.19 | 2.06 | 15507584 |
| 1716244200 | 2.1 | -0.01 | -0.47 | 2.13 | 2.15 | 2.05 | 14320331 |
| 1715985000 | 2.11 | 0.23 | 12.23 | 1.92 | 2.13 | 1.92 | 21558260 |
| 1715898600 | 1.88 | 0.04 | 2.17 | 1.82 | 1.92 | 1.812 | 8113177 |
| 1715812200 | 1.84 | 0.02 | 1.10 | 1.87 | 1.87 | 1.795 | 11544787 |
| 1715725800 | 1.82 | -0.04 | -2.15 | 1.75 | 1.87 | 1.74 | 28211592 |
| 1715639400 | 1.86 | -0.09 | -4.62 | 1.93 | 1.98 | 1.84 | 7473218 |
| 1715380200 | 1.95 | -0.02 | -1.02 | 2 | 2.0099999 | 1.935 | 6535347 |
| 1715293800 | 1.97 | 0.11 | 5.91 | 1.88 | 1.98 | 1.88 | 10553834 |
| 1715207400 | 1.86 | -0.01 | -0.53 | 1.85 | 1.91 | 1.84 | 3137170 |
| 1715121000 | 1.87 | 0.01 | 0.54 | 1.86 | 1.89 | 1.84 | 2442711 |
| 1715034600 | 1.86 | 0.05 | 2.76 | 1.87 | 1.93 | 1.85 | 5175685 |
| 1714775400 | 1.81 | -0.01 | -0.55 | 1.85 | 1.865 | 1.8 | 3585358 |
| 1714689000 | 1.82 | -0.07 | -3.70 | 1.84 | 1.92 | 1.82 | 8837508 |
| 1714602600 | 1.89 | 0.15 | 8.62 | 1.8 | 1.95 | 1.79 | 17611241 |
| 1714516200 | 1.74 | -0.09 | -4.92 | 1.78 | 1.81 | 1.73 | 6725435 |
| 1714429800 | 1.83 | 0.01 | 0.55 | 1.83 | 1.8697 | 1.79 | 4829940 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
