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 | -0.3 | -12.0481927711 | 2.49 | 2.9 | 2.11 | 298997 | 2.51005249 | CS |
| 4 | -0.38 | -14.7859922179 | 2.57 | 3.2299 | 2.099 | 123337 | 2.5328632 | CS |
| 12 | -3.0075 | -57.8643578644 | 5.1975 | 6.171 | 2.099 | 79082 | 3.42015648 | CS |
| 26 | -5.505 | -71.5399610136 | 7.695 | 8.655 | 2.099 | 128355 | 5.30483938 | CS |
| 52 | -22.26 | -91.0429447853 | 24.45 | 24.6 | 2.099 | 320119 | 9.96092917 | CS |
| 156 | -1389.81 | -99.8426724138 | 1392 | 1668 | 2.099 | 784968 | 148.10819234 | CS |
| 260 | -1389.81 | -99.8426724138 | 1392 | 1668 | 2.099 | 784968 | 148.10819234 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720823700 | 2.2799999 | -0.3 | -11.63 | 2.34 | 2.38 | 2.2317 | 210247 |
| 1720737300 | 2.58 | 0.38 | 17.27 | 2.3 | 2.86 | 2.21 | 1101659 |
| 1720650900 | 2.2 | -0.23 | -9.47 | 2.38 | 2.5724999 | 2.13 | 49913 |
| 1720564500 | 2.43 | 0.12 | 5.19 | 2.24 | 2.9 | 2.24 | 104807 |
| 1720478100 | 2.31 | -0.05 | -2.12 | 2.49 | 2.49 | 2.11 | 25216 |
| 1720218900 | 2.36 | 0.13 | 5.83 | 2.2799999 | 2.67 | 2.17 | 52891 |
| 1720040640 | 2.23 | 0 | 0.00 | 2.2599999 | 2.31 | 2.15 | 13831 |
| 1719959700 | 2.23 | -0.06 | -2.62 | 2.32 | 2.41 | 2.23 | 22157 |
| 1719873300 | 2.29 | -0.1 | -4.18 | 2.54 | 2.54 | 2.2799999 | 20771 |
| 1719614100 | 2.39 | 0.06 | 2.58 | 2.37 | 2.55 | 2.16 | 44404 |
| 1719527700 | 2.33 | -0.3 | -11.41 | 2.64 | 2.6631999 | 2.099 | 70127 |
| 1719441300 | 2.63 | -0.09 | -3.31 | 2.71 | 2.71 | 2.5 | 30771 |
| 1719354900 | 2.72 | -0.16 | -5.56 | 2.86 | 3.055 | 2.5099999 | 76464 |
| 1719268500 | 2.88 | 0.32 | 12.50 | 2.56 | 3.2299 | 2.42 | 166493 |
| 1719009300 | 2.56 | 0.17 | 7.11 | 2.44 | 2.9 | 2.3502 | 68783 |
| 1718922900 | 2.39 | -0.09 | -3.63 | 2.49 | 2.6201 | 2.3 | 32591 |
| 1718750100 | 2.48 | -0.12 | -4.62 | 2.6999 | 2.6999 | 2.45 | 16972 |
| 1718663700 | 2.6 | 0.05 | 1.86 | 2.57 | 2.9899 | 2.56 | 29899 |
| 1718404500 | 2.5526 | -0.59 | -18.84 | 3.11 | 3.71 | 2.34 | 275292 |
| 1718318100 | 3.145 | 0.14 | 4.49 | 3 | 3.6399 | 3 | 271632 |
| 1718231700 | 3.0099999 | -0.12 | -3.83 | 3.13 | 3.14 | 3 | 7215 |
| 1718145300 | 3.13 | 0.05 | 1.62 | 3.11 | 3.31 | 3.11 | 4422 |
| 1718058900 | 3.08 | -0.22 | -6.67 | 3.5 | 3.5 | 3.07 | 6166 |
| 1717799700 | 3.3 | -0.21 | -5.85 | 3.53 | 3.79 | 3.14 | 5755 |
| 1717713300 | 3.505 | -0.21 | -5.75 | 3.65 | 3.82 | 3.4 | 9159 |
| 1717626900 | 3.7187 | -0.03 | -0.83 | 3.69 | 3.755 | 3.6 | 10779 |
| 1717540500 | 3.75 | -0.09 | -2.34 | 3.74 | 3.91 | 3.6 | 32955 |
| 1717454100 | 3.8399 | 0 | 0.13 | 3.9 | 3.9 | 3.6 | 15927 |
| 1717194900 | 3.835 | 0.22 | 5.94 | 3.49 | 3.92 | 3.49 | 43727 |
| 1717108500 | 3.62 | 0.18 | 5.13 | 3.45 | 3.63 | 3.37 | 10121 |
| 1717022100 | 3.4435 | 0.17 | 5.31 | 3.39 | 3.64 | 3.3075 | 22874 |
| 1716935700 | 3.27 | -0.11 | -3.25 | 3.4 | 3.54 | 3.27 | 13796 |
| 1716590100 | 3.38 | -0.1 | -2.83 | 3.44 | 3.5299 | 3.3601 | 19942 |
| 1716503700 | 3.4783 | -0.14 | -3.91 | 3.73 | 3.73 | 3.25 | 26029 |
| 1716417300 | 3.62 | 0.2 | 5.89 | 3.68 | 3.68 | 3.24 | 42554 |
| 1716330900 | 3.4185 | -0.34 | -9.08 | 3.93 | 5 | 3.37 | 228219 |
| 1716244500 | 3.76 | -0.44 | -10.48 | 4.41 | 4.5376 | 3.63 | 44043 |
| 1715985300 | 4.2 | -1 | -19.23 | 4.5 | 4.94 | 4.2 | 57798 |
| 1715898900 | 5.2 | 0.25 | 5.05 | 4.64 | 5.79 | 4.2608 | 133672 |
| 1715812500 | 4.95 | -0.08 | -1.67 | 5.0625 | 5.0984999 | 4.8 | 8181 |
| 1715726100 | 5.034 | -0.67 | -11.68 | 5.115 | 5.25 | 4.8 | 9713 |
| 1715639700 | 5.7 | 0.32 | 5.94 | 5.55 | 5.85 | 5.1 | 7977 |
| 1715380500 | 5.3805 | 0.53 | 10.85 | 5.01 | 6.1709999 | 4.8765 | 13082 |
| 1715294100 | 4.854 | -0.05 | -0.92 | 4.95 | 4.9515 | 4.8495 | 1920 |
| 1715207700 | 4.899 | -0.07 | -1.33 | 4.9695 | 5.1345 | 4.6739999 | 3914 |
| 1715121300 | 4.965 | -0.14 | -2.82 | 5.109 | 5.135985 | 4.875 | 3114 |
| 1715034900 | 5.109 | 0.07 | 1.37 | 5.0415 | 5.3249999 | 5.0415 | 930 |
| 1714775700 | 5.04 | -0.06 | -1.21 | 5.05875 | 5.3249999 | 4.95 | 1367 |
| 1714689300 | 5.1015 | 0.11 | 2.29 | 5.1884999 | 5.1884999 | 4.9875 | 2079 |
| 1714602900 | 4.9875 | 0.08 | 1.65 | 4.875 | 5.0925 | 4.875 | 528 |
| 1714516500 | 4.9065 | -0.23 | -4.47 | 5.1 | 5.2425 | 4.905 | 5112 |
| 1714430100 | 5.136 | -0 | -0.09 | 5.055 | 5.1405 | 4.8015 | 5058 |
| 1714170900 | 5.1405 | 0.04 | 0.76 | 5.1899999 | 5.3745 | 4.9875 | 1111 |
| 1714084500 | 5.1015 | -0.25 | -4.68 | 5.1135 | 5.1135 | 4.98 | 636 |
| 1713998100 | 5.352 | 0.26 | 5.03 | 5.0955 | 5.352 | 4.911735 | 1157 |
| 1713911700 | 5.0955 | -0.18 | -3.33 | 5.1795 | 5.3324999 | 4.836 | 1560 |
| 1713825300 | 5.271255 | 0.45 | 9.44 | 5.1975 | 5.271255 | 4.833 | 2518 |
| 1713566100 | 4.8164999 | -0.26 | -5.06 | 5.073 | 5.31774 | 4.815 | 1901 |
| 1713479700 | 5.073 | 0.65 | 14.68 | 4.413 | 5.3714999 | 4.3125 | 18499 |
| 1713393300 | 4.4235 | 0.43 | 10.66 | 4.05 | 4.425 | 3.8475 | 8614 |
| 1713306900 | 3.9975 | -0.51 | -11.23 | 3.56058 | 4.5015 | 3.56058 | 138092 |
| 1713220500 | 4.503 | -1.67 | -27.03 | 6.111 | 6.111 | 4.503 | 19545 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
