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 | 0.28 | 11.8644067797 | 2.36 | 3.4 | 2.21 | 134423 | 2.76545958 | CS |
| 4 | 0.84 | 46.6666666667 | 1.8 | 3.4 | 1.6 | 97479 | 2.38700491 | CS |
| 12 | 1.38 | 109.523809524 | 1.26 | 3.8 | 1.01 | 935438 | 2.3251854 | CS |
| 26 | 1.34 | 103.076923077 | 1.3 | 3.8 | 0.68 | 506388 | 2.25480109 | CS |
| 52 | -0.49 | -15.6549520767 | 3.13 | 4.51 | 0.68 | 320680 | 2.28303038 | CS |
| 156 | -0.49 | -15.6549520767 | 3.13 | 4.51 | 0.68 | 320680 | 2.28303038 | CS |
| 260 | 0 | 0 | 0 | 2.77 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726180500 | 2.64 | 0.09 | 3.53 | 2.59 | 2.77 | 2.57 | 57522 |
| 1726094100 | 2.55 | 0.06 | 2.41 | 2.47 | 2.6 | 2.4 | 23558 |
| 1726007700 | 2.49 | 0.13 | 5.51 | 2.39 | 2.55 | 2.32 | 33769 |
| 1725921300 | 2.36 | 0.04 | 1.72 | 2.3 | 2.43 | 2.29 | 64736 |
| 1725662100 | 2.32 | -0.18 | -7.20 | 2.5099999 | 2.5282 | 2.31 | 76130 |
| 1725575700 | 2.5 | -0.09 | -3.47 | 2.66 | 2.66 | 2.39 | 91123 |
| 1725489300 | 2.59 | 0.19 | 7.92 | 2.37 | 2.6199 | 2.32 | 50295 |
| 1725402900 | 2.4 | -0.27 | -10.11 | 2.52 | 2.59 | 2.21 | 171674 |
| 1725057300 | 2.67 | -0.07 | -2.55 | 2.71 | 2.72 | 2.5 | 57942 |
| 1724970900 | 2.74 | -0.02 | -0.72 | 2.74 | 2.77 | 2.66 | 52750 |
| 1724884500 | 2.7599999 | 0.09 | 3.37 | 2.68 | 2.7599999 | 2.573 | 61437 |
| 1724798100 | 2.67 | -0.18 | -6.32 | 2.85 | 2.85 | 2.484 | 109606 |
| 1724711700 | 2.85 | -0.04 | -1.38 | 2.92 | 3.125 | 2.73 | 193374 |
| 1724452500 | 2.89 | -0.07 | -2.36 | 2.99 | 3 | 2.852 | 155444 |
| 1724366100 | 2.96 | -0.07 | -2.31 | 3.05 | 3.4 | 2.8636 | 232739 |
| 1724279700 | 3.0299999 | 0.32 | 11.81 | 2.75 | 3.05 | 2.63 | 202722 |
| 1724193300 | 2.71 | -0.24 | -8.14 | 3.2 | 3.2 | 2.61 | 427073 |
| 1724106900 | 2.95 | 0.26 | 9.67 | 2.91 | 3.22 | 2.7301 | 404134 |
| 1723847700 | 2.69 | 0.39 | 16.96 | 2.36 | 2.69 | 2.3 | 149443 |
| 1723761300 | 2.3 | -0.05 | -2.13 | 2.41 | 2.42 | 2.29 | 50406 |
| 1723674900 | 2.35 | 0.05 | 2.17 | 2.47 | 2.4998999 | 2.2700999 | 80789 |
| 1723588500 | 2.3 | 0.26 | 12.75 | 2.16 | 2.33 | 2.12 | 158791 |
| 1723502100 | 2.04 | -0.17 | -7.79 | 2.2599999 | 2.2599999 | 2.02 | 59308 |
| 1723242900 | 2.2124 | 0.04 | 1.95 | 2.16 | 2.27 | 2.11 | 30470 |
| 1723156500 | 2.17 | 0.07 | 3.33 | 2.14 | 2.22 | 2.0099999 | 54663 |
| 1723070100 | 2.1 | 0.14 | 7.14 | 1.98 | 2.12 | 1.954 | 48139 |
| 1722983700 | 1.96 | 0.13 | 7.10 | 1.93 | 2.02 | 1.86 | 24884 |
| 1722897300 | 1.83 | -0.08 | -4.19 | 1.7 | 1.96 | 1.7 | 68512 |
| 1722638100 | 1.91 | -0.15 | -7.28 | 2 | 2.05 | 1.8315 | 43467 |
| 1722551700 | 2.06 | -0.07 | -3.29 | 2.1 | 2.14 | 2 | 33032 |
| 1722465300 | 2.13 | -0.1 | -4.48 | 2.22 | 2.22 | 2.08 | 53996 |
| 1722378900 | 2.23 | -0.07 | -3.04 | 2.32 | 2.34 | 2.1633 | 45650 |
| 1722292500 | 2.3 | 0.05 | 2.22 | 2.2799999 | 2.4 | 2.24 | 117854 |
| 1722033300 | 2.25 | 0.13 | 6.13 | 2.22 | 2.29 | 2.1 | 80949 |
| 1721946900 | 2.12 | 0.07 | 3.41 | 2.1 | 2.12 | 2.0301 | 33803 |
| 1721860500 | 2.05 | -0.2 | -8.89 | 2.21 | 2.23 | 2.0299999 | 52810 |
| 1721774100 | 2.25 | 0.12 | 5.63 | 2.13 | 2.2899 | 2.06 | 66874 |
| 1721687700 | 2.13 | 0.24 | 12.70 | 1.95 | 2.14 | 1.91 | 81777 |
| 1721428500 | 1.89 | -0.06 | -3.08 | 1.92 | 1.92 | 1.82 | 44285 |
| 1721342100 | 1.95 | -0.14 | -6.70 | 2.12 | 2.13 | 1.9 | 55063 |
| 1721255700 | 2.09 | -0.04 | -1.88 | 2.13 | 2.1699 | 2.02 | 51872 |
| 1721169300 | 2.13 | -0.06 | -2.74 | 2.15 | 2.2 | 2.09 | 67612 |
| 1721082900 | 2.19 | 0.09 | 4.29 | 2.06 | 2.2 | 2.04 | 44537 |
| 1720823700 | 2.1 | -0.06 | -2.78 | 2.17 | 2.1955 | 2.06 | 27814 |
| 1720737300 | 2.16 | 0.18 | 9.09 | 2.05 | 2.24 | 2.05 | 102855 |
| 1720650900 | 1.98 | -0.1 | -4.58 | 2.07 | 2.085 | 1.96 | 93509 |
| 1720564500 | 2.075 | 0.06 | 2.72 | 2.21 | 2.21 | 2.0204 | 47698 |
| 1720478100 | 2.02 | -0.1 | -4.72 | 2.09 | 2.1 | 1.962 | 77813 |
| 1720218900 | 2.12 | 0.12 | 6.00 | 2.1 | 2.17 | 2.05 | 102430 |
| 1720040640 | 2 | -0.29 | -12.66 | 2.29 | 2.4 | 1.985 | 137991 |
| 1719959700 | 2.29 | 0.34 | 17.44 | 1.95 | 2.33 | 1.9275 | 190847 |
| 1719873300 | 1.95 | -0.04 | -2.01 | 1.94 | 1.97 | 1.91 | 42009 |
| 1719614100 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 0 |
| 1719527700 | 1.99 | -0.16 | -7.44 | 2.17 | 2.1899 | 1.95 | 82099 |
| 1719441300 | 2.15 | 0.18 | 9.14 | 1.97 | 2.15 | 1.914 | 126422 |
| 1719354900 | 1.97 | 0.09 | 4.51 | 1.87 | 1.9702 | 1.8101 | 124094 |
| 1719268500 | 1.885 | 0.18 | 10.23 | 1.6 | 2.11 | 1.6 | 278661 |
| 1719009300 | 1.71 | -0.05 | -2.84 | 1.8 | 1.8 | 1.61 | 168431 |
| 1718922900 | 1.76 | -0.13 | -6.88 | 1.89 | 1.91 | 1.7 | 190906 |
| 1718750100 | 1.89 | -0.44 | -18.88 | 2.2599999 | 2.2799999 | 1.87 | 436041 |
| 1718663700 | 2.33 | 0.04 | 1.75 | 2.29 | 2.54 | 2.25 | 292022 |
| 1718404500 | 2.29 | -0.33 | -12.43 | 2.57 | 2.61 | 2.2599999 | 275058 |
| 1718318100 | 2.615 | -0.22 | -7.60 | 2.8 | 2.826 | 2.52 | 180004 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
