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 | -0.245 | -10.447761194 | 2.345 | 2.38 | 2 | 52543014 | 2.18437465 | CS |
| 4 | 0.09 | 4.4776119403 | 2.01 | 2.76 | 1.71 | 43108308 | 2.1983014 | CS |
| 12 | -0.1 | -4.54545454545 | 2.2 | 2.76 | 1.71 | 25583433 | 2.11379815 | CS |
| 26 | 0.27 | 14.7540983607 | 1.83 | 3.28 | 1.71 | 24139264 | 2.32086216 | CS |
| 52 | 0.95 | 82.6086956522 | 1.15 | 3.91 | 1.01 | 25165842 | 2.39376006 | CS |
| 156 | -6.29 | -74.9702026222 | 8.39 | 8.39 | 0.376 | 12201197 | 2.30501086 | CS |
| 260 | -1.94 | -48.0198019802 | 4.04 | 9.35 | 0.376 | 11466225 | 2.55918778 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732145700 | 2.17 | -0.06 | -2.69 | 2.2799999 | 2.33 | 2.1 | 79459353 |
| 1732059300 | 2.23 | 0.07 | 3.24 | 2.14 | 2.3 | 2.05 | 54391322 |
| 1731972900 | 2.16 | -0.09 | -4.00 | 2.22 | 2.32 | 2.07 | 50309269 |
| 1731713700 | 2.25 | 0.14 | 6.64 | 2.19 | 2.2799999 | 2.1 | 41999072 |
| 1731627300 | 2.11 | -0.16 | -6.84 | 2.35 | 2.38 | 2.1 | 39218656 |
| 1731540900 | 2.265 | -0.43 | -15.80 | 2.69 | 2.7599999 | 2.25 | 53879418 |
| 1731454500 | 2.69 | 0.05 | 1.89 | 2.55 | 2.75 | 2.49 | 58687539 |
| 1731368100 | 2.64 | 0.4 | 17.86 | 2.485 | 2.69 | 2.46 | 64457567 |
| 1731108900 | 2.24 | -0.01 | -0.44 | 2.24 | 2.2599999 | 2.15 | 30945045 |
| 1731022500 | 2.25 | 0.12 | 5.63 | 2.11 | 2.27 | 2.11 | 40737020 |
| 1730936100 | 2.13 | 0.32 | 17.68 | 2 | 2.17 | 1.98 | 53773160 |
| 1730849700 | 1.81 | 0.08 | 4.62 | 1.79 | 1.855 | 1.74 | 25946840 |
| 1730763300 | 1.73 | -0.13 | -6.99 | 1.81 | 1.83 | 1.71 | 32352603 |
| 1730500500 | 1.86 | -0.07 | -3.38 | 1.93 | 2.02 | 1.85 | 21789374 |
| 1730414100 | 1.925 | -0.22 | -10.05 | 2.07 | 2.08 | 1.92 | 31949652 |
| 1730327700 | 2.14 | -0.11 | -4.89 | 2.19 | 2.29 | 2.14 | 37540407 |
| 1730241300 | 2.25 | 0.11 | 5.14 | 2.2599999 | 2.365 | 2.23 | 57986560 |
| 1730154900 | 2.14 | 0.24 | 12.63 | 1.97 | 2.1775 | 1.97 | 44967355 |
| 1729895700 | 1.9 | -0.09 | -4.52 | 2.0099999 | 2.0299999 | 1.89 | 26627082 |
| 1729809300 | 1.99 | 0.02 | 1.02 | 2.0099999 | 2.05 | 1.93 | 26095169 |
| 1729722900 | 1.97 | -0.13 | -6.19 | 2.07 | 2.095 | 1.91 | 18838791 |
| 1729636500 | 2.1 | -0.05 | -2.33 | 2.13 | 2.16 | 2.06 | 20117691 |
| 1729550100 | 2.15 | 0.09 | 4.37 | 2.04 | 2.16 | 2 | 31738296 |
| 1729290900 | 2.06 | 0.19 | 10.16 | 1.89 | 2.07 | 1.87 | 33544567 |
| 1729204500 | 1.87 | -0.06 | -3.11 | 1.9 | 1.91 | 1.83 | 20514556 |
| 1729118100 | 1.93 | 0.08 | 4.32 | 1.88 | 1.93 | 1.84 | 22543386 |
| 1729031700 | 1.85 | -0.06 | -3.14 | 1.87 | 1.9375 | 1.84 | 24268207 |
| 1728945300 | 1.91 | 0.06 | 3.24 | 1.95 | 1.955 | 1.85 | 20231180 |
| 1728686100 | 1.85 | 0.1 | 5.71 | 1.79 | 1.8653 | 1.775 | 14625635 |
| 1728599700 | 1.75 | -0.03 | -1.69 | 1.78 | 1.79 | 1.72 | 14901605 |
| 1728513300 | 1.78 | -0.06 | -3.26 | 1.85 | 1.86 | 1.76 | 13074313 |
| 1728426900 | 1.84 | -0.05 | -2.65 | 1.91 | 1.93 | 1.82 | 14976885 |
| 1728340500 | 1.89 | -0.13 | -6.44 | 2.02 | 2.0299999 | 1.85 | 18622216 |
| 1728081300 | 2.02 | 0.05 | 2.54 | 2.04 | 2.06 | 1.954 | 17660388 |
| 1727994900 | 1.97 | -0.01 | -0.51 | 1.97 | 1.99 | 1.92 | 11762602 |
| 1727908500 | 1.98 | 0 | 0.00 | 1.95 | 2.0099 | 1.93 | 19121109 |
| 1727822100 | 1.98 | -0.13 | -6.16 | 2.1 | 2.105 | 1.96 | 16612590 |
| 1727735700 | 2.11 | -0.14 | -6.22 | 2.17 | 2.19 | 2.085 | 16111124 |
| 1727476500 | 2.25 | 0.05 | 2.27 | 2.27 | 2.3 | 2.21 | 17539556 |
| 1727390100 | 2.2 | 0.07 | 3.29 | 2.18 | 2.27 | 2.15 | 18180413 |
| 1727303700 | 2.13 | -0.08 | -3.62 | 2.19 | 2.25 | 2.12 | 15644792 |
| 1727217300 | 2.21 | 0.16 | 7.80 | 2.07 | 2.21 | 2.04 | 14897097 |
| 1727130900 | 2.05 | 0.05 | 2.50 | 2.0099999 | 2.07 | 1.99 | 17249684 |
| 1726871700 | 2 | -0.03 | -1.48 | 2.04 | 2.0499 | 1.97 | 11955733 |
| 1726785300 | 2.0299999 | 0.07 | 3.57 | 2.07 | 2.11 | 2.02 | 16758888 |
| 1726698900 | 1.96 | -0.08 | -3.92 | 2.04 | 2.09 | 1.94 | 14813209 |
| 1726612500 | 2.04 | 0.06 | 3.03 | 2.0099999 | 2.08 | 1.97 | 14403405 |
| 1726526100 | 1.98 | -0.05 | -2.46 | 1.98 | 2.02 | 1.95 | 10688071 |
| 1726266900 | 2.0299999 | -0.01 | -0.49 | 2.04 | 2.12 | 2 | 16092622 |
| 1726180500 | 2.04 | 0.05 | 2.51 | 2 | 2.08 | 1.95 | 10611697 |
| 1726094100 | 1.99 | -0.02 | -1.00 | 1.96 | 2.0099999 | 1.88 | 15463359 |
| 1726007700 | 2.0099999 | 0.07 | 3.61 | 1.97 | 2.0099999 | 1.87 | 14845125 |
| 1725921300 | 1.94 | 0.15 | 8.38 | 1.85 | 1.95 | 1.825 | 14681111 |
| 1725662100 | 1.79 | -0.12 | -6.28 | 1.93 | 1.95 | 1.77 | 12418625 |
| 1725575700 | 1.91 | -0.03 | -1.29 | 1.92 | 1.98 | 1.89 | 12539830 |
| 1725489300 | 1.935 | -0.03 | -1.28 | 1.9 | 2 | 1.88 | 8603266 |
| 1725402900 | 1.96 | -0.2 | -9.26 | 2.13 | 2.15 | 1.93 | 19349658 |
| 1725057300 | 2.16 | -0.01 | -0.46 | 2.17 | 2.185 | 2.12 | 11341929 |
| 1724970900 | 2.17 | 0.01 | 0.46 | 2.2 | 2.27 | 2.15 | 17646476 |
| 1724884500 | 2.16 | -0.1 | -4.42 | 2.22 | 2.23 | 2.12 | 14417285 |
| 1724798100 | 2.2599999 | -0.12 | -5.04 | 2.32 | 2.335 | 2.22 | 11878484 |
| 1724711700 | 2.38 | -0.06 | -2.46 | 2.44 | 2.44 | 2.342 | 10843562 |
| 1724452500 | 2.44 | 0.18 | 7.96 | 2.2799999 | 2.45 | 2.27 | 16157463 |
| 1724366100 | 2.2599999 | -0.12 | -5.04 | 2.38 | 2.39 | 2.25 | 11993711 |
| 1724279700 | 2.38 | 0.02 | 0.85 | 2.18 | 2.38 | 2.16 | 30183000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
