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 | -0.32 | -10.9589041096 | 2.92 | 3.2899 | 2.6 | 999819 | 2.95821487 | CS |
| 4 | 0.5875 | 29.1925465839 | 2.0125 | 3.2899 | 1.965 | 1361866 | 2.75032079 | CS |
| 12 | -0.55 | -17.4603174603 | 3.15 | 4.05 | 1.81 | 672044 | 2.64101707 | CS |
| 26 | -2.975 | -53.3632286996 | 5.575 | 5.93 | 1.81 | 387958 | 2.98430062 | CS |
| 52 | -5.83 | -69.1577698695 | 8.43 | 8.5 | 1.81 | 294346 | 4.10734785 | CS |
| 156 | -11.42 | -81.455064194 | 14.02 | 26 | 1.81 | 271459 | 9.52093614 | CS |
| 260 | -42.91 | -94.2869698967 | 45.51 | 79.6 | 1.81 | 277654 | 18.34670401 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 2.61 | -0.2 | -6.95 | 2.8 | 2.83 | 2.585 | 371993 |
| 1737675300 | 2.805 | 0 | 0.00 | 2.805 | 2.805 | 2.805 | 0 |
| 1737588900 | 2.805 | -0.23 | -7.43 | 2.93 | 2.99 | 2.74 | 657523 |
| 1737502500 | 3.0299999 | 0.05 | 1.68 | 3.075 | 3.2899 | 2.7799999 | 994459 |
| 1737156900 | 2.98 | 0.08 | 2.76 | 2.92 | 3.05 | 2.71 | 1347475 |
| 1737070500 | 2.9 | -0.01 | -0.34 | 2.89 | 3.1549999 | 2.64 | 1945138 |
| 1736984100 | 2.91 | 0.93 | 46.97 | 2.52 | 3.09 | 2.41 | 12166882 |
| 1736897700 | 1.98 | -0.03 | -1.49 | 2.02 | 2.11 | 1.965 | 988082 |
| 1736811300 | 2.0099999 | -0.25 | -11.06 | 2.22 | 2.2637 | 2 | 361554 |
| 1736552100 | 2.2599999 | 0.24 | 11.88 | 2.12 | 2.41 | 2.1 | 637668 |
| 1736379300 | 2.02 | -0.11 | -5.16 | 2.095 | 2.115 | 1.982 | 185056 |
| 1736292900 | 2.13 | -0.07 | -3.18 | 2.24 | 2.36 | 2.13 | 223991 |
| 1736206500 | 2.2 | -0.09 | -3.93 | 2.32 | 2.36 | 2.2 | 327608 |
| 1735947300 | 2.29 | 0.1 | 4.57 | 2.24 | 2.345 | 2.17 | 123500 |
| 1735860900 | 2.19 | -0.01 | -0.45 | 2.25 | 2.3 | 2.15 | 179442 |
| 1735688100 | 2.2 | 0.07 | 3.29 | 2.16 | 2.24 | 2.08 | 441392 |
| 1735601700 | 2.13 | -0.13 | -5.75 | 2.25 | 2.2599999 | 2.07 | 523319 |
| 1735342500 | 2.2599999 | 0.23 | 11.33 | 2.0125 | 2.32 | 2 | 686760 |
| 1735256100 | 2.0299999 | 0.11 | 5.73 | 1.92 | 2.05 | 1.855 | 1169118 |
| 1735077840 | 1.92 | 0.02 | 1.05 | 1.83 | 1.93 | 1.81 | 1364980 |
| 1734996900 | 1.9 | -0.16 | -7.77 | 2.005 | 2.0099999 | 1.83 | 269493 |
| 1734737700 | 2.06 | 0.12 | 6.19 | 1.95 | 2.065 | 1.9 | 591611 |
| 1734651300 | 1.94 | 0.06 | 3.19 | 1.96 | 1.97 | 1.86 | 197488 |
| 1734564900 | 1.88 | -0.15 | -7.39 | 2.0299999 | 2.1 | 1.82 | 318121 |
| 1734478500 | 2.0299999 | -0.12 | -5.58 | 2.145 | 2.1786 | 2.0099999 | 220857 |
| 1734392100 | 2.15 | 0.07 | 3.37 | 2.11 | 2.3197 | 2.1 | 250671 |
| 1734132900 | 2.08 | -0.04 | -1.89 | 2.12 | 2.138 | 2 | 185831 |
| 1734046500 | 2.12 | -0.14 | -6.19 | 2.25 | 2.2599999 | 2.12 | 215314 |
| 1733960100 | 2.2599999 | -0.15 | -6.22 | 2.416 | 2.42 | 2.2599999 | 105054 |
| 1733873700 | 2.41 | 0.04 | 1.69 | 2.36 | 2.4625 | 2.27 | 122975 |
| 1733787300 | 2.37 | 0.08 | 3.49 | 2.36 | 2.49 | 2.35 | 166736 |
| 1733528100 | 2.29 | -0.05 | -2.14 | 2.33 | 2.3965 | 2.27 | 114024 |
| 1733441700 | 2.34 | -0.12 | -4.88 | 2.44 | 2.47 | 2.33 | 142843 |
| 1733355300 | 2.46 | -0.18 | -6.82 | 2.67 | 2.67 | 2.45 | 231937 |
| 1733268900 | 2.64 | -0.23 | -8.01 | 2.84 | 2.86 | 2.62 | 192446 |
| 1733182500 | 2.87 | 0.13 | 4.74 | 2.74 | 2.88 | 2.645 | 197273 |
| 1732917840 | 2.74 | 0.12 | 4.58 | 2.6 | 2.7599999 | 2.56 | 229473 |
| 1732750500 | 2.62 | 0.03 | 1.16 | 2.6 | 2.71 | 2.59 | 135019 |
| 1732664100 | 2.59 | -0.11 | -4.07 | 2.73 | 2.75 | 2.55 | 163688 |
| 1732577700 | 2.7 | 0.14 | 5.47 | 2.64 | 2.87 | 2.555 | 984911 |
| 1732318500 | 2.56 | -0.18 | -6.57 | 2.71 | 2.72 | 2.545 | 209238 |
| 1732232100 | 2.74 | 0.18 | 7.03 | 2.5404 | 2.82 | 2.52 | 541867 |
| 1732145700 | 2.56 | 0.08 | 3.23 | 2.5 | 2.61 | 2.48 | 366496 |
| 1732059300 | 2.48 | 0.12 | 5.08 | 2.35 | 2.495 | 2.34 | 334448 |
| 1731972900 | 2.36 | -0.03 | -1.26 | 2.4 | 2.56 | 2.35 | 563634 |
| 1731713700 | 2.39 | 0.01 | 0.42 | 2.3849999 | 2.46 | 2.3 | 408462 |
| 1731627300 | 2.38 | 0.04 | 1.71 | 2.3 | 2.38 | 2.19 | 1367172 |
| 1731540900 | 2.34 | -0.58 | -19.86 | 2.83 | 2.86 | 2.33 | 663955 |
| 1731454500 | 2.92 | -0.7 | -19.34 | 3.1786 | 3.2399 | 2.855 | 1022317 |
| 1731368100 | 3.62 | 0.05 | 1.40 | 3.6 | 3.71 | 3.45 | 427835 |
| 1731108900 | 3.57 | -0.07 | -1.92 | 3.63 | 3.642 | 3.44 | 209137 |
| 1731022500 | 3.64 | -0.27 | -6.91 | 3.87 | 3.965 | 3.62 | 139637 |
| 1730936100 | 3.91 | 0.25 | 6.83 | 3.98 | 4.05 | 3.76 | 196295 |
| 1730849700 | 3.66 | 0.32 | 9.58 | 3.32 | 3.67 | 3.27 | 191839 |
| 1730763300 | 3.34 | -0.12 | -3.47 | 3.42 | 3.4359 | 3.2599999 | 123038 |
| 1730500500 | 3.46 | 0.33 | 10.37 | 3.15 | 3.46 | 3.13 | 165305 |
| 1730414100 | 3.1349999 | -0.12 | -3.54 | 3.27 | 3.27 | 3.13 | 161589 |
| 1730327700 | 3.25 | -0.07 | -2.11 | 3.34 | 3.3798 | 3.25 | 89957 |
| 1730241300 | 3.32 | -0.07 | -2.06 | 3.395 | 3.395 | 3.2799999 | 84359 |
| 1730154900 | 3.39 | 0.1 | 3.04 | 3.375 | 3.512 | 3.35 | 88285 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
