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 | 0.85 | 43.3673469388 | 1.96 | 3.34 | 1.96 | 53718 | 2.55545158 | CS |
| 4 | 0.73 | 35.0961538462 | 2.08 | 3.34 | 1.835 | 26345 | 2.2996628 | CS |
| 12 | -0.25 | -8.16993464052 | 3.06 | 3.34 | 1.835 | 17227 | 2.29806375 | CS |
| 26 | -1.6006 | -36.2898471863 | 4.4106 | 5.1 | 1.8 | 75045 | 3.22431001 | CS |
| 52 | 0.0488 | 1.76734753006 | 2.7612 | 8.1 | 1.134 | 465505 | 4.78911034 | CS |
| 156 | -188.59 | -98.5318704284 | 191.4 | 289.8 | 1.134 | 305523 | 54.15985181 | CS |
| 260 | -516.19 | -99.4585741811 | 519 | 697.8 | 1.134 | 265224 | 69.16895423 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 2.81 | -0.02 | -0.71 | 2.89 | 2.96 | 2.71 | 8023 |
| 1731627300 | 2.83 | 0.03 | 1.07 | 2.8 | 2.9693 | 2.41 | 20940 |
| 1731540900 | 2.8 | 0.45 | 19.15 | 2.35 | 3.34 | 2.3 | 124327 |
| 1731454500 | 2.3499 | 0.12 | 5.38 | 2.22 | 2.3781 | 2.13 | 84595 |
| 1731368100 | 2.23 | 0.11 | 5.19 | 2.09 | 2.2456999 | 2.0601 | 26449 |
| 1731108900 | 2.12 | 0.17 | 8.72 | 1.96 | 2.14 | 1.96 | 19673 |
| 1731022500 | 1.95 | 0.12 | 6.27 | 1.92 | 2.02 | 1.8501 | 25798 |
| 1730936100 | 1.835 | -0.21 | -10.05 | 2.11 | 2.11 | 1.835 | 25648 |
| 1730849700 | 2.04 | 0.04 | 2.26 | 2.04 | 2.05 | 2 | 7453 |
| 1730763300 | 1.995 | 0.03 | 1.27 | 2.06 | 2.06 | 1.95 | 11183 |
| 1730500500 | 1.97 | -0.11 | -5.35 | 2.1 | 2.16 | 1.93 | 27932 |
| 1730414100 | 2.0813 | -0.08 | -3.69 | 2.19 | 2.19 | 2.05 | 33831 |
| 1730327700 | 2.1610999 | -0.01 | -0.41 | 2.18 | 2.18 | 2.11 | 5302 |
| 1730241300 | 2.17 | 0.12 | 5.85 | 2.14 | 2.2 | 2.0703999 | 23227 |
| 1730154900 | 2.05 | -0.03 | -1.49 | 2.11 | 2.1227999 | 2.02 | 19329 |
| 1729895700 | 2.0811 | 0.06 | 3.02 | 2.14 | 2.149 | 2.04 | 5749 |
| 1729809300 | 2.02 | 0.01 | 0.50 | 2.04 | 2.0775 | 2.02 | 4507 |
| 1729722900 | 2.0099999 | -0.1 | -4.74 | 2.13 | 2.1423 | 2.0042 | 19647 |
| 1729636500 | 2.11 | 0 | 0.00 | 2.09 | 2.2799999 | 2.0741 | 41231 |
| 1729550100 | 2.11 | 0.05 | 2.43 | 2.12 | 2.12 | 2.06 | 7480 |
| 1729290900 | 2.06 | -0.01 | -0.48 | 2.08 | 2.1517 | 2.06 | 3984 |
| 1729204500 | 2.07 | -0.01 | -0.48 | 2.05 | 2.11 | 2.05 | 4391 |
| 1729118100 | 2.08 | -0.06 | -2.90 | 2.15 | 2.2599999 | 2.02 | 14321 |
| 1729031700 | 2.1422 | -0.18 | -7.66 | 2.2799999 | 2.305 | 2.07 | 17021 |
| 1728945300 | 2.3199 | 0.06 | 2.65 | 2.32 | 2.33 | 2.21 | 4206 |
| 1728686100 | 2.2599999 | 0.01 | 0.65 | 2.21 | 2.4499 | 2.21 | 34074 |
| 1728599700 | 2.2454 | 0.03 | 1.14 | 2.2599999 | 2.29 | 2.23 | 3088 |
| 1728513300 | 2.22 | -0.01 | -0.45 | 2.23 | 2.2599999 | 2.22 | 1998 |
| 1728426900 | 2.23 | -0.01 | -0.45 | 2.23 | 2.2787 | 2.23 | 4185 |
| 1728340500 | 2.24 | -0.03 | -1.32 | 2.3 | 2.3 | 2.23 | 1813 |
| 1728081300 | 2.27 | 0.03 | 1.34 | 2.16 | 2.2899 | 2.16 | 10146 |
| 1727994900 | 2.24 | -0.06 | -2.61 | 2.38 | 2.49 | 2.22 | 6957 |
| 1727908500 | 2.3 | 0.02 | 1.06 | 2.35 | 2.4564 | 2.0915 | 10926 |
| 1727822100 | 2.2758 | -0.1 | -4.38 | 2.38 | 2.41 | 2.23 | 10151 |
| 1727735700 | 2.38 | 0.15 | 6.73 | 2.23 | 2.399 | 2.23 | 25325 |
| 1727476500 | 2.23 | -0.02 | -0.89 | 2.23 | 2.42 | 2.21 | 19472 |
| 1727390100 | 2.25 | 0 | 0.00 | 2.33 | 2.41 | 2.1424 | 14734 |
| 1727303700 | 2.25 | -0.05 | -2.17 | 2.33 | 2.43 | 2.21 | 12183 |
| 1727217300 | 2.3 | 0.18 | 8.49 | 2.12 | 2.35 | 2.12 | 37855 |
| 1727130900 | 2.12 | 0.04 | 1.92 | 2.05 | 2.12 | 2.05 | 7876 |
| 1726871700 | 2.08 | -0.07 | -3.26 | 2.16 | 2.25 | 2.0048 | 23721 |
| 1726785300 | 2.15 | -0.09 | -4.02 | 2.24 | 2.34 | 2.05 | 28365 |
| 1726698900 | 2.24 | -0.12 | -5.08 | 2.37 | 2.3999 | 2.13 | 32806 |
| 1726612500 | 2.36 | 0.08 | 3.51 | 2.34 | 2.4499 | 2.29 | 6454 |
| 1726526100 | 2.2799999 | -0.01 | -0.44 | 2.36 | 2.4001 | 2.22 | 18641 |
| 1726266900 | 2.29 | -0.05 | -2.14 | 2.31 | 2.43 | 2.23 | 15840 |
| 1726180500 | 2.34 | 0.12 | 5.41 | 2.22 | 2.34 | 2.22 | 7622 |
| 1726094100 | 2.22 | 0.01 | 0.45 | 2.21 | 2.3499 | 2.21 | 6897 |
| 1726007700 | 2.21 | -0.13 | -5.56 | 2.33 | 2.35 | 2.2 | 11539 |
| 1725921300 | 2.34 | 0.03 | 1.30 | 2.29 | 2.38 | 2.23 | 18023 |
| 1725662100 | 2.31 | 0.08 | 3.59 | 2.35 | 2.35 | 2.22 | 6405 |
| 1725575700 | 2.23 | -0.12 | -5.11 | 2.32 | 2.52 | 2.22 | 9330 |
| 1725489300 | 2.35 | -0.05 | -2.08 | 2.4 | 2.54 | 2.1817 | 11453 |
| 1725402900 | 2.4 | -0.04 | -1.64 | 2.47 | 2.68 | 2.4 | 6694 |
| 1725057300 | 2.44 | -0.06 | -2.40 | 2.5 | 2.5299999 | 2.4 | 10616 |
| 1724970900 | 2.5 | -0.23 | -8.42 | 2.71 | 2.84 | 2.5 | 12650 |
| 1724884500 | 2.73 | -0.23 | -7.77 | 2.91 | 2.9698 | 2.71 | 8746 |
| 1724798100 | 2.96 | 0.03 | 1.02 | 2.85 | 3.02 | 2.82 | 7907 |
| 1724711700 | 2.93 | 0.03 | 1.03 | 2.91 | 3.06 | 2.91 | 4399 |
| 1724452500 | 2.9 | -0.09 | -3.01 | 3.06 | 3.06 | 2.9 | 9656 |
| 1724366100 | 2.99 | 0.16 | 5.47 | 2.85 | 3 | 2.92 | 5481 |
| 1724279700 | 2.835 | -0.08 | -2.58 | 2.87 | 3.09 | 2.79 | 8000 |
| 1724193300 | 2.91 | -0.04 | -1.36 | 2.93 | 2.95 | 2.83 | 16364 |
| 1724106900 | 2.95 | -0.13 | -4.36 | 3.04 | 3.1 | 2.8 | 12318 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
