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 | 0.43 | 16.862745098 | 2.55 | 3.06 | 2.47 | 461976 | 2.62151846 | CS |
| 4 | -0.73 | -19.6765498652 | 3.71 | 3.96 | 2.47 | 322437 | 2.97066583 | CS |
| 12 | 0.09 | 3.11418685121 | 2.89 | 4.79 | 2.2 | 297535 | 3.14193414 | CS |
| 26 | 0.78 | 35.4545454545 | 2.2 | 4.79 | 1.68 | 204500 | 2.86272039 | CS |
| 52 | 0.5 | 20.1612903226 | 2.48 | 5 | 1.68 | 245245 | 2.99456354 | CS |
| 156 | -23.32 | -88.6692015209 | 26.3 | 34.49 | 1.235 | 604848 | 11.96694714 | CS |
| 260 | -3.92 | -56.8115942029 | 6.9 | 41.7 | 1.235 | 917219 | 19.38849845 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 2.98 | 0.06 | 2.05 | 2.95 | 3.175 | 2.9 | 212197 |
| 1732750500 | 2.92 | 0.27 | 10.19 | 2.71 | 3.06 | 2.59 | 380486 |
| 1732664100 | 2.65 | 0.13 | 5.16 | 2.52 | 2.65 | 2.48 | 346424 |
| 1732577700 | 2.52 | -0.03 | -1.18 | 2.63 | 2.6684 | 2.47 | 340772 |
| 1732318500 | 2.55 | -0.03 | -1.16 | 2.55 | 2.7 | 2.52 | 621099 |
| 1732232100 | 2.58 | -0.01 | -0.39 | 2.58 | 2.61 | 2.49 | 213706 |
| 1732145700 | 2.59 | -0.11 | -4.07 | 2.7 | 2.7 | 2.55 | 208836 |
| 1732059300 | 2.7 | -0.08 | -2.88 | 2.7799999 | 2.8999 | 2.66 | 284620 |
| 1731972900 | 2.7799999 | 0.04 | 1.46 | 2.75 | 2.83 | 2.66 | 204169 |
| 1731713700 | 2.74 | -0.15 | -5.19 | 2.84 | 2.89 | 2.7 | 321359 |
| 1731627300 | 2.89 | -0.11 | -3.67 | 3 | 3.0899 | 2.82 | 170515 |
| 1731540900 | 3 | -0.25 | -7.69 | 3.25 | 3.6097 | 2.95 | 450905 |
| 1731454500 | 3.25 | -0.02 | -0.61 | 3.2599999 | 3.375 | 3.04 | 566175 |
| 1731368100 | 3.27 | 0.03 | 0.93 | 3.22 | 3.4215 | 3.21 | 147195 |
| 1731108900 | 3.24 | -0.23 | -6.63 | 3.45 | 3.47 | 3.23 | 246810 |
| 1731022500 | 3.47 | -0.24 | -6.47 | 3.72 | 3.8199 | 3.4501 | 233832 |
| 1730936100 | 3.71 | 0.16 | 4.51 | 3.56 | 3.92 | 3.56 | 336441 |
| 1730849700 | 3.55 | -0.12 | -3.27 | 3.68 | 3.7079 | 3.48 | 153717 |
| 1730763300 | 3.67 | -0.08 | -2.13 | 3.69 | 3.83 | 3.4 | 389964 |
| 1730500500 | 3.75 | 0.01 | 0.27 | 3.71 | 3.96 | 3.7 | 210608 |
| 1730414100 | 3.74 | -0.43 | -10.31 | 4.2 | 4.2 | 3.61 | 553651 |
| 1730327700 | 4.17 | -0.44 | -9.54 | 4.71 | 4.79 | 4.0599999 | 568910 |
| 1730241300 | 4.61 | 0.46 | 11.08 | 4.1 | 4.7699999 | 4 | 901289 |
| 1730154900 | 4.15 | 0.55 | 15.28 | 3.68 | 4.25 | 3.61 | 872620 |
| 1729895700 | 3.6 | 0.31 | 9.42 | 3.35 | 4.25 | 3.35 | 1507764 |
| 1729809300 | 3.29 | 0.23 | 7.52 | 3 | 3.4 | 2.97 | 537669 |
| 1729722900 | 3.06 | 0.02 | 0.66 | 3.0099999 | 3.15 | 2.8 | 225240 |
| 1729636500 | 3.04 | 0.06 | 2.01 | 2.98 | 3.1 | 2.82 | 235890 |
| 1729550100 | 2.98 | 0.31 | 11.40 | 2.68 | 3 | 2.5299999 | 369253 |
| 1729290900 | 2.675 | 0.35 | 14.81 | 2.33 | 2.71 | 2.211 | 1744518 |
| 1729204500 | 2.33 | -0.07 | -2.92 | 2.41 | 2.4301 | 2.305 | 130573 |
| 1729118100 | 2.4 | 0.11 | 4.80 | 2.29 | 2.42 | 2.27 | 206204 |
| 1729031700 | 2.29 | -0.05 | -2.14 | 2.34 | 2.39 | 2.2 | 272472 |
| 1728945300 | 2.34 | 0.03 | 1.30 | 2.31 | 2.45 | 2.31 | 75564 |
| 1728686100 | 2.31 | -0.02 | -0.86 | 2.31 | 2.35 | 2.31 | 47125 |
| 1728599700 | 2.33 | -0.03 | -1.27 | 2.33 | 2.4076 | 2.302 | 49509 |
| 1728513300 | 2.36 | -0.04 | -1.67 | 2.42 | 2.43 | 2.34 | 43691 |
| 1728426900 | 2.4 | 0.02 | 0.84 | 2.37 | 2.47 | 2.33 | 27036 |
| 1728340500 | 2.38 | -0.18 | -7.03 | 2.54 | 2.54 | 2.36 | 96488 |
| 1728081300 | 2.56 | 0.09 | 3.64 | 2.49 | 2.56 | 2.41 | 37885 |
| 1727994900 | 2.47 | 0.02 | 0.82 | 2.43 | 2.54 | 2.425 | 94226 |
| 1727908500 | 2.45 | 0.04 | 1.66 | 2.41 | 2.55 | 2.4 | 160013 |
| 1727822100 | 2.41 | -0.16 | -6.23 | 2.55 | 2.6799 | 2.36 | 105239 |
| 1727735700 | 2.57 | -0.13 | -4.81 | 2.73 | 2.815 | 2.47 | 143623 |
| 1727476500 | 2.7 | 0.07 | 2.66 | 2.66 | 2.7799999 | 2.57 | 74391 |
| 1727390100 | 2.63 | 0.02 | 0.77 | 2.65 | 2.7 | 2.61 | 70030 |
| 1727303700 | 2.61 | 0.02 | 0.77 | 2.58 | 2.7 | 2.565 | 177413 |
| 1727217300 | 2.59 | -0.12 | -4.43 | 2.69 | 2.77 | 2.58 | 88651 |
| 1727130900 | 2.71 | -0.06 | -2.17 | 2.81 | 2.85 | 2.55 | 241906 |
| 1726871700 | 2.77 | -0.07 | -2.46 | 2.8 | 2.8401 | 2.705 | 263842 |
| 1726785300 | 2.84 | -0.04 | -1.39 | 2.95 | 2.9594 | 2.8 | 73100 |
| 1726698900 | 2.88 | 0.08 | 2.86 | 2.83 | 2.98 | 2.7599999 | 119187 |
| 1726612500 | 2.8 | -0.21 | -6.98 | 3.02 | 3.08 | 2.7599999 | 208269 |
| 1726526100 | 3.0099999 | 0.27 | 9.85 | 2.85 | 3.3599 | 2.7799999 | 741427 |
| 1726266900 | 2.74 | -0.07 | -2.49 | 2.84 | 2.8798 | 2.71 | 39042 |
| 1726180500 | 2.81 | 0.04 | 1.44 | 2.79 | 2.88 | 2.74 | 33039 |
| 1726094100 | 2.77 | -0.05 | -1.84 | 2.8 | 2.815 | 2.66 | 75884 |
| 1726007700 | 2.822 | 0 | 0.07 | 2.83 | 2.88 | 2.74 | 72288 |
| 1725921300 | 2.82 | 0.01 | 0.36 | 2.83 | 2.85 | 2.765 | 67953 |
| 1725662100 | 2.81 | -0.11 | -3.77 | 2.89 | 2.92 | 2.7799999 | 50480 |
| 1725575700 | 2.92 | 0.01 | 0.34 | 2.9 | 3.05 | 2.8302 | 74847 |
| 1725489300 | 2.91 | 0.05 | 1.75 | 2.84 | 2.935 | 2.8001 | 78241 |
| 1725402900 | 2.86 | -0.04 | -1.38 | 2.95 | 3.015 | 2.82 | 73950 |
| 1725057300 | 2.9 | 0.07 | 2.47 | 2.83 | 2.92 | 2.79 | 45757 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
