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 | -0.03 | -1.30434782609 | 2.3 | 2.36 | 2.14 | 101408 | 2.25944858 | CS |
| 4 | 0.25 | 12.3762376238 | 2.02 | 2.4 | 1.97 | 113592 | 2.25701065 | CS |
| 12 | 0.16 | 7.58293838863 | 2.11 | 2.79 | 1.92 | 147202 | 2.3056624 | CS |
| 26 | -0.74 | -24.584717608 | 3.01 | 3.58 | 1.92 | 187894 | 2.64099662 | CS |
| 52 | -0.55 | -19.5035460993 | 2.82 | 3.58 | 1.45 | 256668 | 2.49482342 | CS |
| 156 | -9.68 | -81.0041841004 | 11.95 | 13.04 | 1.35 | 307614 | 4.15892898 | CS |
| 260 | -5.85 | -72.0443349754 | 8.12 | 22.2 | 1.35 | 346005 | 7.61591833 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727298300 | 2.27 | -0.04 | -1.73 | 2.29 | 2.29 | 2.22 | 53528 |
| 1727211900 | 2.31 | 0.07 | 3.12 | 2.25 | 2.36 | 2.2 | 207182 |
| 1727125500 | 2.24 | 0.07 | 3.23 | 2.15 | 2.27 | 2.14 | 133886 |
| 1726866300 | 2.17 | -0.07 | -3.13 | 2.22 | 2.22 | 2.14 | 42941 |
| 1726779900 | 2.24 | 0.02 | 0.90 | 2.27 | 2.2799999 | 2.23 | 41244 |
| 1726693500 | 2.22 | -0.03 | -1.33 | 2.3 | 2.3 | 2.2 | 81785 |
| 1726607100 | 2.25 | -0.06 | -2.60 | 2.3 | 2.31 | 2.25 | 127073 |
| 1726520700 | 2.31 | 0.04 | 1.76 | 2.22 | 2.34 | 2.21 | 185596 |
| 1726261500 | 2.27 | 0.01 | 0.44 | 2.21 | 2.29 | 2.21 | 70659 |
| 1726175100 | 2.2599999 | 0.01 | 0.44 | 2.27 | 2.3 | 2.22 | 94887 |
| 1726088700 | 2.25 | -0.03 | -1.32 | 2.31 | 2.31 | 2.25 | 47229 |
| 1726002300 | 2.2799999 | -0.1 | -4.20 | 2.35 | 2.39 | 2.27 | 145635 |
| 1725915900 | 2.38 | 0.23 | 10.70 | 2.21 | 2.4 | 2.19 | 388256 |
| 1725656700 | 2.15 | -0.07 | -3.15 | 2.24 | 2.24 | 2.13 | 37946 |
| 1725570300 | 2.22 | -0.05 | -2.20 | 2.2599999 | 2.29 | 2.2 | 37610 |
| 1725483900 | 2.27 | 0.03 | 1.34 | 2.2 | 2.33 | 2.2 | 144622 |
| 1725397500 | 2.24 | 0.14 | 6.67 | 2.19 | 2.24 | 2.11 | 97419 |
| 1725051900 | 2.1 | 0.04 | 1.94 | 2.05 | 2.16 | 2.04 | 102884 |
| 1724965500 | 2.06 | 0.06 | 3.00 | 2.02 | 2.08 | 1.97 | 54789 |
| 1724879100 | 2 | 0.02 | 1.01 | 2.02 | 2.07 | 2 | 116612 |
| 1724792700 | 1.98 | -0.38 | -16.10 | 2.13 | 2.19 | 1.96 | 591463 |
| 1724706300 | 2.36 | -0.04 | -1.67 | 2.35 | 2.43 | 2.35 | 40600 |
| 1724447100 | 2.4 | 0.03 | 1.27 | 2.36 | 2.45 | 2.36 | 87541 |
| 1724360700 | 2.37 | -0.1 | -4.05 | 2.46 | 2.52 | 2.36 | 70151 |
| 1724274300 | 2.47 | 0.08 | 3.35 | 2.37 | 2.5099999 | 2.37 | 52940 |
| 1724187900 | 2.39 | -0.24 | -9.13 | 2.54 | 2.62 | 2.37 | 171429 |
| 1724101500 | 2.63 | -0.1 | -3.66 | 2.73 | 2.79 | 2.52 | 238276 |
| 1723842300 | 2.73 | 0.09 | 3.41 | 2.61 | 2.74 | 2.59 | 295911 |
| 1723755900 | 2.64 | -0.01 | -0.38 | 2.63 | 2.71 | 2.55 | 302212 |
| 1723669500 | 2.65 | 0.24 | 9.96 | 2.44 | 2.67 | 2.36 | 488178 |
| 1723583100 | 2.41 | 0.01 | 0.42 | 2.34 | 2.46 | 2.27 | 363523 |
| 1723496700 | 2.4 | 0.25 | 11.63 | 2.12 | 2.4 | 2.12 | 331366 |
| 1723237500 | 2.15 | -0.08 | -3.59 | 2.21 | 2.22 | 2.09 | 203201 |
| 1723151100 | 2.23 | 0.26 | 13.20 | 1.99 | 2.23 | 1.98 | 205620 |
| 1723064700 | 1.97 | -0.05 | -2.48 | 2.04 | 2.13 | 1.97 | 187520 |
| 1722978300 | 2.02 | -0.06 | -2.88 | 2.05 | 2.08 | 1.92 | 208143 |
| 1722632700 | 2.08 | -0.12 | -5.45 | 2.19 | 2.22 | 2.08 | 111836 |
| 1722546300 | 2.2 | 0 | 0.00 | 2.19 | 2.25 | 2.19 | 88138 |
| 1722459900 | 2.2 | 0.01 | 0.46 | 2.2 | 2.2799999 | 2.16 | 114948 |
| 1722373500 | 2.19 | 0.01 | 0.46 | 2.19 | 2.27 | 2.19 | 100364 |
| 1722287100 | 2.18 | -0.06 | -2.68 | 2.21 | 2.3 | 2.18 | 69985 |
| 1722027900 | 2.24 | 0.07 | 3.23 | 2.23 | 2.27 | 2.16 | 71082 |
| 1721941500 | 2.17 | -0.09 | -3.98 | 2.2799999 | 2.3 | 2.17 | 77776 |
| 1721855100 | 2.2599999 | -0.12 | -5.04 | 2.36 | 2.37 | 2.2599999 | 123913 |
| 1721768700 | 2.38 | 0.02 | 0.85 | 2.39 | 2.45 | 2.35 | 212759 |
| 1721677800 | 2.36 | 0.12 | 5.36 | 2.27 | 2.39 | 2.25 | 85272 |
| 1721423100 | 2.24 | -0.19 | -7.82 | 2.44 | 2.44 | 2.23 | 87356 |
| 1721336700 | 2.43 | 0 | 0.00 | 2.43 | 2.47 | 2.36 | 78086 |
| 1721250300 | 2.43 | 0.04 | 1.67 | 2.38 | 2.48 | 2.35 | 85104 |
| 1721163900 | 2.39 | 0.1 | 4.37 | 2.31 | 2.44 | 2.3 | 222323 |
| 1721077500 | 2.29 | 0 | 0.00 | 2.29 | 2.4 | 2.22 | 130725 |
| 1720818300 | 2.29 | 0.02 | 0.88 | 2.25 | 2.35 | 2.25 | 205897 |
| 1720731900 | 2.27 | 0.11 | 5.09 | 2.12 | 2.3 | 2.11 | 283461 |
| 1720645500 | 2.16 | 0.01 | 0.47 | 2.15 | 2.19 | 2.11 | 35807 |
| 1720559100 | 2.15 | 0.02 | 0.94 | 2.19 | 2.2 | 2.12 | 108039 |
| 1720472700 | 2.13 | -0.01 | -0.47 | 2.17 | 2.19 | 2.13 | 17387 |
| 1720213500 | 2.14 | 0 | 0.00 | 2.15 | 2.21 | 2.13 | 112431 |
| 1720127100 | 2.14 | -0.01 | -0.47 | 2.14 | 2.17 | 2.13 | 31239 |
| 1720040700 | 2.15 | 0.02 | 0.94 | 2.11 | 2.27 | 2.11 | 87438 |
| 1719954300 | 2.13 | -0.01 | -0.47 | 2.16 | 2.24 | 2.07 | 151865 |
| 1719608700 | 2.14 | -0.32 | -13.01 | 2.43 | 2.45 | 2.13 | 190168 |
| 1719522300 | 2.46 | 0.18 | 7.89 | 2.24 | 2.48 | 2.24 | 154638 |
| 1719435900 | 2.2799999 | 0.14 | 6.54 | 2.19 | 2.38 | 2.16 | 163615 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
