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 | -0.01 | -0.367647058824 | 2.72 | 2.8701 | 2.57 | 6555 | 2.69158566 | CS |
| 4 | -0.05 | -1.8115942029 | 2.76 | 2.8701 | 2.57 | 4535 | 2.70056946 | CS |
| 12 | -0.21 | -7.19178082192 | 2.92 | 3.06 | 2.51 | 9749 | 2.76888388 | CS |
| 26 | 0.41 | 17.8260869565 | 2.3 | 3.06 | 2.25 | 11399 | 2.68749992 | CS |
| 52 | -0.29 | -9.66666666667 | 3 | 3.06 | 2.22 | 18217 | 2.56709291 | CS |
| 156 | -1.7 | -38.5487528345 | 4.41 | 4.57 | 2.22 | 15544 | 3.16252614 | CS |
| 260 | -1.43 | -34.5410628019 | 4.14 | 5.34 | 2.22 | 22030 | 3.58459868 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 2.71 | -0.09 | -3.21 | 2.81 | 2.81 | 2.7 | 1428 |
| 1738884900 | 2.8 | 0.05 | 1.82 | 2.72 | 2.8199 | 2.7 | 1959 |
| 1738798500 | 2.75 | 0.09 | 3.38 | 2.68 | 2.83 | 2.6729 | 3628 |
| 1738712100 | 2.66 | 0.01 | 0.19 | 2.69 | 2.8020999 | 2.66 | 2702 |
| 1738625700 | 2.6549999 | -0.06 | -2.03 | 2.7 | 2.85 | 2.57 | 14943 |
| 1738366500 | 2.71 | 0.01 | 0.37 | 2.7099 | 2.8701 | 2.7 | 9422 |
| 1738280100 | 2.7 | -0.02 | -0.74 | 2.73 | 2.8 | 2.7 | 1555 |
| 1738193700 | 2.72 | 0 | 0.00 | 2.7599999 | 2.805 | 2.71 | 2846 |
| 1738107300 | 2.72 | -0.05 | -1.81 | 2.7 | 2.72 | 2.7 | 332 |
| 1738020900 | 2.7702 | 0.06 | 2.22 | 2.73 | 2.8 | 2.7 | 3349 |
| 1737761700 | 2.71 | 0.08 | 3.04 | 2.69 | 2.71 | 2.64 | 1418 |
| 1737675300 | 2.63 | 0 | 0.00 | 2.63 | 2.63 | 2.63 | 0 |
| 1737588900 | 2.63 | -0.07 | -2.59 | 2.77 | 2.79 | 2.62 | 4687 |
| 1737502500 | 2.7 | -0.05 | -1.82 | 2.72 | 2.8 | 2.7 | 8376 |
| 1737156900 | 2.75 | -0.01 | -0.36 | 2.77 | 2.77 | 2.75 | 3743 |
| 1737070500 | 2.7599999 | 0.03 | 1.10 | 2.7 | 2.77 | 2.7 | 2417 |
| 1736984100 | 2.73 | 0.05 | 1.87 | 2.71 | 2.7799999 | 2.6601 | 6666 |
| 1736897700 | 2.68 | 0.02 | 0.75 | 2.62 | 2.759 | 2.62 | 3454 |
| 1736811300 | 2.66 | -0.04 | -1.48 | 2.65 | 2.732 | 2.65 | 3139 |
| 1736552100 | 2.7 | -0.08 | -2.88 | 2.8 | 2.8 | 2.6197 | 7938 |
| 1736379300 | 2.7799999 | 0.01 | 0.36 | 2.74 | 2.7799999 | 2.74 | 4373 |
| 1736292900 | 2.77 | 0.04 | 1.47 | 2.77 | 2.8 | 2.71 | 16959 |
| 1736206500 | 2.73 | 0.03 | 1.11 | 2.73 | 2.963 | 2.67 | 24087 |
| 1735947300 | 2.7 | 0.04 | 1.50 | 2.66 | 2.813 | 2.66 | 2463 |
| 1735860900 | 2.66 | -0.02 | -0.75 | 2.67 | 2.7 | 2.66 | 4626 |
| 1735688100 | 2.68 | 0.06 | 2.29 | 2.72 | 2.8 | 2.6 | 38780 |
| 1735601700 | 2.62 | 0.04 | 1.55 | 2.58 | 2.96 | 2.525 | 44377 |
| 1735342500 | 2.58 | -0.01 | -0.39 | 2.59 | 2.61 | 2.5099999 | 14343 |
| 1735256100 | 2.59 | -0.04 | -1.52 | 2.63 | 2.63 | 2.56 | 4982 |
| 1735077840 | 2.63 | 0.05 | 1.94 | 2.66 | 2.67 | 2.57 | 5961 |
| 1734996900 | 2.58 | -0.15 | -5.49 | 2.73 | 2.73 | 2.57 | 14316 |
| 1734737700 | 2.73 | 0.03 | 1.11 | 2.75 | 2.75 | 2.6714 | 11218 |
| 1734651300 | 2.7 | -0.12 | -4.26 | 2.79 | 2.82 | 2.7 | 6283 |
| 1734564900 | 2.82 | -0.03 | -1.05 | 2.91 | 2.91 | 2.79 | 17637 |
| 1734478500 | 2.85 | 0.01 | 0.35 | 2.82 | 2.89 | 2.82 | 2798 |
| 1734392100 | 2.84 | -0.04 | -1.39 | 2.9 | 2.9 | 2.84 | 14047 |
| 1734132900 | 2.88 | 0.02 | 0.70 | 2.9 | 2.9 | 2.83 | 1696 |
| 1734046500 | 2.86 | 0.03 | 1.06 | 2.87 | 2.88 | 2.83 | 6276 |
| 1733960100 | 2.83 | 0.02 | 0.71 | 2.875 | 2.9241 | 2.83 | 8116 |
| 1733873700 | 2.81 | -0.07 | -2.43 | 2.91 | 2.91 | 2.81 | 6330 |
| 1733787300 | 2.88 | -0.04 | -1.37 | 2.94 | 3 | 2.82 | 43289 |
| 1733528100 | 2.92 | 0.11 | 3.91 | 2.9 | 2.93 | 2.81 | 3498 |
| 1733441700 | 2.81 | -0.03 | -1.06 | 2.85 | 2.95 | 2.77 | 3738 |
| 1733355300 | 2.84 | 0.03 | 1.07 | 2.85 | 2.99 | 2.7599999 | 13298 |
| 1733268900 | 2.81 | 0.01 | 0.36 | 2.84 | 2.9192999 | 2.8 | 2432 |
| 1733182500 | 2.8 | -0.07 | -2.44 | 2.87 | 2.89 | 2.77 | 16494 |
| 1732917840 | 2.87 | 0 | 0.00 | 2.89 | 2.89 | 2.79 | 1578 |
| 1732750500 | 2.87 | -0.01 | -0.35 | 2.81 | 2.89 | 2.81 | 3441 |
| 1732664100 | 2.88 | 0.02 | 0.70 | 2.85 | 2.9401 | 2.81 | 16423 |
| 1732577700 | 2.86 | -0.02 | -0.69 | 2.86 | 3.06 | 2.86 | 17426 |
| 1732318500 | 2.88 | -0.16 | -5.26 | 3.05 | 3.05 | 2.85 | 7601 |
| 1732232100 | 3.04 | 0.07 | 2.36 | 3.04 | 3.05 | 2.83 | 4047 |
| 1732145700 | 2.97 | 0.1 | 3.48 | 2.9 | 3.0426 | 2.739 | 6686 |
| 1732059300 | 2.87 | -0.04 | -1.37 | 3 | 3.06 | 2.8 | 22156 |
| 1731972900 | 2.91 | -0.05 | -1.69 | 2.99 | 3.04 | 2.7698999 | 32663 |
| 1731713700 | 2.96 | 0.13 | 4.59 | 2.85 | 2.9998999 | 2.85 | 3419 |
| 1731627300 | 2.83 | 0.1 | 3.66 | 2.71 | 2.83 | 2.71 | 6601 |
| 1731540900 | 2.73 | 0.02 | 0.74 | 2.72 | 2.7799999 | 2.71 | 48938 |
| 1731454500 | 2.71 | -0.09 | -3.21 | 2.72 | 2.84 | 2.71 | 7333 |
| 1731368100 | 2.8 | -0.08 | -2.78 | 2.85 | 2.85 | 2.73 | 5791 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
