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 | 0.33 | 14.224137931 | 2.32 | 2.6999 | 2.32 | 11886 | 2.56996769 | CS |
| 4 | 0.16 | 6.42570281124 | 2.49 | 2.7 | 2.22 | 13090 | 2.43549624 | CS |
| 12 | 0.49 | 22.6851851852 | 2.16 | 2.85 | 2.14 | 17935 | 2.48453027 | CS |
| 26 | 0.88 | 49.7175141243 | 1.77 | 2.85 | 1.65 | 14185 | 2.24551074 | CS |
| 52 | 0.94 | 54.9707602339 | 1.71 | 2.85 | 1.52 | 11279 | 2.02591474 | CS |
| 156 | 0.2 | 8.16326530612 | 2.45 | 2.85 | 1.52 | 8761 | 2.03550696 | CS |
| 260 | 0.93 | 54.0697674419 | 1.72 | 3.28 | 0.9 | 14696 | 1.93625284 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 2.65 | -0.04 | -1.49 | 2.69 | 2.7 | 2.62 | 3301 |
| 1737070200 | 2.69 | 0.13 | 5.08 | 2.6 | 2.6999 | 2.6 | 9926 |
| 1736983800 | 2.56 | 0.01 | 0.39 | 2.57 | 2.64 | 2.4804 | 19300 |
| 1736897400 | 2.55 | 0.08 | 3.24 | 2.5601 | 2.57 | 2.4703 | 10591 |
| 1736811000 | 2.47 | -0.08 | -3.14 | 2.55 | 2.575 | 2.47 | 4949 |
| 1736551800 | 2.55 | 0.03 | 1.19 | 2.32 | 2.55 | 2.32 | 14666 |
| 1736379000 | 2.52 | -0.09 | -3.42 | 2.64 | 2.64 | 2.4671 | 3132 |
| 1736292600 | 2.6092 | 0.04 | 1.53 | 2.6 | 2.7 | 2.5299999 | 10186 |
| 1736206200 | 2.57 | 0.07 | 2.80 | 2.54 | 2.58 | 2.4905 | 11106 |
| 1735947000 | 2.5 | 0.07 | 2.88 | 2.46 | 2.5 | 2.45 | 2993 |
| 1735860600 | 2.43 | 0.2 | 8.97 | 2.2599999 | 2.43 | 2.22 | 11457 |
| 1735687800 | 2.23 | -0.04 | -1.76 | 2.3 | 2.34 | 2.23 | 43111 |
| 1735601400 | 2.27 | -0.14 | -5.81 | 2.39 | 2.47 | 2.27 | 19628 |
| 1735342200 | 2.41 | -0.05 | -2.03 | 2.52 | 2.5581 | 2.3609 | 18675 |
| 1735255800 | 2.46 | 0.06 | 2.50 | 2.41 | 2.59 | 2.4009999 | 6745 |
| 1735077840 | 2.4 | -0.02 | -0.83 | 2.42 | 2.455 | 2.4 | 5022 |
| 1734996600 | 2.42 | -0.07 | -2.81 | 2.49 | 2.49 | 2.42 | 10651 |
| 1734737400 | 2.49 | 0.01 | 0.40 | 2.49 | 2.4956999 | 2.47 | 20400 |
| 1734651000 | 2.48 | -0.02 | -0.80 | 2.5 | 2.55 | 2.47 | 6418 |
| 1734564600 | 2.5 | -0.01 | -0.40 | 2.5099999 | 2.5099999 | 2.5 | 4191 |
| 1734478200 | 2.5099999 | -0.01 | -0.40 | 2.5099999 | 2.5099999 | 2.5 | 7744 |
| 1734391800 | 2.52 | 0 | 0.09 | 2.52 | 2.52 | 2.5 | 7576 |
| 1734132600 | 2.5177 | -0.03 | -1.27 | 2.52 | 2.52 | 2.5 | 15999 |
| 1734046200 | 2.55 | -0.02 | -0.78 | 2.57 | 2.6 | 2.5099999 | 13968 |
| 1733959800 | 2.57 | 0.02 | 0.78 | 2.57 | 2.64 | 2.55 | 8544 |
| 1733873400 | 2.55 | -0.11 | -4.14 | 2.65 | 2.68 | 2.55 | 26559 |
| 1733787000 | 2.66 | -0.09 | -3.27 | 2.71 | 2.75 | 2.6469999 | 37198 |
| 1733527800 | 2.75 | 0.06 | 2.23 | 2.68 | 2.762 | 2.67 | 11869 |
| 1733441400 | 2.69 | 0.05 | 1.89 | 2.61 | 2.7 | 2.5952 | 17722 |
| 1733355000 | 2.64 | -0.07 | -2.58 | 2.7 | 2.792 | 2.6349999 | 20526 |
| 1733268600 | 2.71 | 0 | 0.18 | 2.7 | 2.7886 | 2.6584 | 10508 |
| 1733182200 | 2.705 | -0.07 | -2.35 | 2.79 | 2.82 | 2.6827 | 23785 |
| 1732917840 | 2.77 | 0.26 | 10.36 | 2.52 | 2.77 | 2.52 | 7125 |
| 1732750200 | 2.5099999 | 0.04 | 1.62 | 2.48 | 2.57 | 2.42 | 18364 |
| 1732663800 | 2.47 | -0.3 | -10.83 | 2.75 | 2.75 | 2.47 | 32542 |
| 1732577400 | 2.77 | 0.07 | 2.59 | 2.72 | 2.85 | 2.72 | 46117 |
| 1732318200 | 2.7 | 0.33 | 13.92 | 2.37 | 2.7498999 | 2.37 | 158824 |
| 1732231800 | 2.37 | 0.02 | 0.85 | 2.36 | 2.37 | 2.36 | 6417 |
| 1732145400 | 2.35 | 0 | 0.00 | 2.35 | 2.3699 | 2.345 | 3333 |
| 1732059000 | 2.35 | -0.01 | -0.42 | 2.37 | 2.37 | 2.35 | 3692 |
| 1731972600 | 2.36 | 0.04 | 1.94 | 2.3 | 2.37 | 2.3 | 13394 |
| 1731713400 | 2.315 | -0.06 | -2.32 | 2.37 | 2.37 | 2.3 | 10386 |
| 1731627000 | 2.37 | 0.04 | 1.72 | 2.34 | 2.37 | 2.33 | 19425 |
| 1731540600 | 2.33 | 0 | 0.16 | 2.34 | 2.34 | 2.32 | 12103 |
| 1731454200 | 2.3262 | -0.01 | -0.33 | 2.3101 | 2.33 | 2.31 | 10552 |
| 1731367800 | 2.334 | 0.02 | 1.04 | 2.33 | 2.34 | 2.32 | 11181 |
| 1731108600 | 2.31 | -0.01 | -0.43 | 2.3 | 2.3224999 | 2.29 | 7649 |
| 1731022200 | 2.32 | 0.05 | 2.20 | 2.31 | 2.32 | 2.3 | 44120 |
| 1730935800 | 2.27 | 0.05 | 2.25 | 2.23 | 2.32 | 2.195 | 31777 |
| 1730849400 | 2.22 | 0.04 | 1.83 | 2.2 | 2.23 | 2.17 | 38224 |
| 1730763000 | 2.18 | -0.02 | -0.91 | 2.22 | 2.22 | 2.17 | 16972 |
| 1730500200 | 2.2 | 0.04 | 1.85 | 2.14 | 2.2 | 2.14 | 3029 |
| 1730413800 | 2.16 | -0.04 | -1.82 | 2.22 | 2.22 | 2.16 | 6814 |
| 1730327400 | 2.2 | 0.04 | 1.62 | 2.2 | 2.24 | 2.1701 | 14887 |
| 1730241000 | 2.165 | -0.03 | -1.14 | 2.19 | 2.19 | 2.15 | 7640 |
| 1730154600 | 2.19 | 0.03 | 1.39 | 2.14 | 2.19 | 2.14 | 15035 |
| 1729895400 | 2.16 | -0.01 | -0.46 | 2.16 | 2.19 | 2.15 | 29631 |
| 1729809000 | 2.17 | 0.02 | 0.93 | 2.14 | 2.17 | 2.14 | 7542 |
| 1729722600 | 2.15 | 0 | 0.00 | 2.14 | 2.16 | 2.14 | 15571 |
| 1729636200 | 2.15 | 0 | 0.00 | 2.15 | 2.1549999 | 2.1309 | 16995 |
| 1729549800 | 2.1499 | 0.03 | 1.41 | 2.14 | 2.15 | 2.1235 | 25003 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
