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 | 0.05 | 2.12765957447 | 2.35 | 2.5199 | 2.35 | 4953 | 2.44567699 | CS |
| 4 | -0.17 | -6.61478599222 | 2.57 | 2.75 | 2.29 | 8038 | 2.48085643 | CS |
| 12 | -0.35 | -12.7272727273 | 2.75 | 2.9301 | 2.29 | 5625 | 2.57993309 | CS |
| 26 | -0.5 | -17.2413793103 | 2.9 | 3.08 | 2.29 | 5034 | 2.6666666 | CS |
| 52 | -0.13 | -5.13833992095 | 2.53 | 3.5285 | 2.29 | 5711 | 2.75678564 | CS |
| 156 | -1.6 | -40 | 4 | 6.845 | 2.26 | 9025 | 4.18707142 | CS |
| 260 | -0.98 | -28.9940828402 | 3.38 | 6.845 | 2.05 | 18453 | 3.70265957 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730849700 | 2.4 | -0.06 | -2.24 | 2.45 | 2.45 | 2.4 | 716 |
| 1730763300 | 2.455 | 0.02 | 0.61 | 2.4 | 2.455 | 2.4 | 1003 |
| 1730500500 | 2.44 | -0.01 | -0.41 | 2.3882 | 2.5099999 | 2.3882 | 7507 |
| 1730414100 | 2.45 | 0.02 | 0.82 | 2.3896 | 2.5 | 2.37 | 13311 |
| 1730327700 | 2.43 | -0.02 | -0.98 | 2.445 | 2.5198999 | 2.43 | 2037 |
| 1730241300 | 2.4541 | 0.14 | 6.20 | 2.35 | 2.4541 | 2.35 | 909 |
| 1730154900 | 2.3109 | -0.06 | -2.49 | 2.3 | 2.3179 | 2.3 | 2106 |
| 1729895700 | 2.37 | -0.03 | -1.25 | 2.31 | 2.41 | 2.31 | 3551 |
| 1729809300 | 2.4 | 0.02 | 0.84 | 2.38 | 2.4 | 2.3121999 | 1851 |
| 1729722900 | 2.38 | 0.08 | 3.48 | 2.33 | 2.4086 | 2.29 | 31885 |
| 1729636500 | 2.3 | -0.13 | -5.35 | 2.41 | 2.41 | 2.3 | 9051 |
| 1729550100 | 2.43 | -0.08 | -3.19 | 2.5 | 2.55 | 2.43 | 4222 |
| 1729290900 | 2.5099999 | -0.06 | -2.46 | 2.5759 | 2.5759 | 2.5 | 1648 |
| 1729204500 | 2.5734 | 0.02 | 0.92 | 2.5099999 | 2.5734 | 2.4817999 | 2372 |
| 1729118100 | 2.55 | 0.06 | 2.41 | 2.5299999 | 2.55 | 2.46 | 9097 |
| 1729031700 | 2.49 | -0.06 | -2.35 | 2.5299999 | 2.554 | 2.43 | 15879 |
| 1728945300 | 2.55 | -0 | -0.03 | 2.5299999 | 2.5797 | 2.5299999 | 13005 |
| 1728686100 | 2.5507 | -0.03 | -1.14 | 2.56 | 2.59 | 2.52 | 16609 |
| 1728599700 | 2.5801 | -0.13 | -4.79 | 2.61 | 2.6875 | 2.55 | 14136 |
| 1728513300 | 2.71 | 0.12 | 4.63 | 2.59 | 2.75 | 2.5601 | 9842 |
| 1728426900 | 2.59 | 0.03 | 1.17 | 2.57 | 2.59 | 2.57 | 741 |
| 1728340500 | 2.56 | -0.05 | -1.92 | 2.61 | 2.6501 | 2.56 | 4765 |
| 1728081300 | 2.61 | 0.05 | 1.95 | 2.7088 | 2.7088 | 2.56 | 1283 |
| 1727994900 | 2.56 | 0.01 | 0.39 | 2.55 | 2.65 | 2.55 | 23573 |
| 1727908500 | 2.55 | 0 | 0.00 | 2.56 | 2.56 | 2.55 | 1724 |
| 1727822100 | 2.55 | -0.13 | -4.85 | 2.64 | 2.64 | 2.55 | 9691 |
| 1727735520 | 2.68 | 0.07 | 2.68 | 2.67 | 2.68 | 2.5601 | 10199 |
| 1727476500 | 2.61 | -0.12 | -4.40 | 2.6 | 2.7799999 | 2.6 | 10775 |
| 1727390100 | 2.73 | 0.14 | 5.41 | 2.58 | 2.73 | 2.58 | 1578 |
| 1727303700 | 2.59 | -0.07 | -2.63 | 2.56 | 2.6549999 | 2.56 | 1791 |
| 1727217300 | 2.66 | 0.08 | 3.10 | 2.66 | 2.73 | 2.62 | 4780 |
| 1727130900 | 2.58 | -0.07 | -2.64 | 2.55 | 2.7054999 | 2.55 | 3533 |
| 1726871700 | 2.65 | -0.03 | -1.12 | 2.65 | 2.73 | 2.64 | 23134 |
| 1726785300 | 2.68 | 0.03 | 1.13 | 2.7799999 | 2.7801 | 2.68 | 5682 |
| 1726698900 | 2.65 | -0.05 | -1.85 | 2.8 | 2.8 | 2.65 | 2384 |
| 1726612500 | 2.7 | -0.07 | -2.56 | 2.872 | 2.872 | 2.68 | 5553 |
| 1726526100 | 2.771 | -0.07 | -2.43 | 2.8144999 | 2.9301 | 2.77 | 22323 |
| 1726266900 | 2.84 | 0.17 | 6.37 | 2.65 | 2.85 | 2.65 | 5904 |
| 1726180500 | 2.67 | -0.09 | -3.12 | 2.68 | 2.85 | 2.67 | 4607 |
| 1726094100 | 2.7561 | -0.01 | -0.50 | 2.87 | 2.87 | 2.7561 | 533 |
| 1726007700 | 2.77 | 0 | 0.00 | 2.77 | 2.77 | 2.77 | 227 |
| 1725921300 | 2.77 | 0.01 | 0.36 | 2.8 | 2.85 | 2.77 | 2621 |
| 1725662100 | 2.7599999 | -0.06 | -2.13 | 2.82 | 2.82 | 2.75 | 3869 |
| 1725575700 | 2.82 | 0.01 | 0.36 | 2.82 | 2.82 | 2.82 | 469 |
| 1725489300 | 2.81 | -0 | -0.05 | 2.8 | 2.81 | 2.75 | 778 |
| 1725402900 | 2.8115 | 0.13 | 4.91 | 2.7799999 | 2.8115 | 2.75 | 862 |
| 1725057300 | 2.68 | -0.08 | -3.07 | 2.6811 | 2.75 | 2.68 | 1017 |
| 1724970900 | 2.7649 | 0 | 0.00 | 2.79 | 2.79 | 2.75 | 140 |
| 1724884500 | 2.7649 | 0 | 0.00 | 2.7599999 | 2.7649 | 2.7599999 | 63 |
| 1724798100 | 2.7649 | -0.02 | -0.54 | 2.71 | 2.8 | 2.71 | 1849 |
| 1724711700 | 2.7799999 | 0.02 | 0.72 | 2.7599999 | 2.7799999 | 2.75 | 871 |
| 1724452500 | 2.7599999 | 0.01 | 0.36 | 2.68 | 2.83 | 2.65 | 2293 |
| 1724366100 | 2.75 | -0.03 | -1.08 | 2.85 | 2.85 | 2.68 | 1228 |
| 1724279700 | 2.7799999 | 0.01 | 0.36 | 2.77 | 2.8 | 2.7501 | 1466 |
| 1724193300 | 2.77 | -0.08 | -2.81 | 2.86 | 2.88 | 2.75 | 1069 |
| 1724106900 | 2.85 | 0.12 | 4.40 | 2.68 | 2.89 | 2.68 | 5674 |
| 1723847700 | 2.73 | -0.06 | -2.15 | 2.73 | 2.75 | 2.73 | 1177 |
| 1723761300 | 2.79 | 0.14 | 5.28 | 2.67 | 2.79 | 2.67 | 853 |
| 1723674900 | 2.65 | -0.1 | -3.64 | 2.79 | 2.79 | 2.65 | 457 |
| 1723588500 | 2.75 | -0.05 | -1.79 | 2.75 | 2.75 | 2.75 | 338 |
| 1723502100 | 2.8 | 0.06 | 2.36 | 2.79 | 2.81 | 2.6699 | 7496 |
| 1723242900 | 2.7355 | -0.04 | -1.60 | 2.77 | 2.7999 | 2.725 | 1976 |
| 1723156500 | 2.7801 | 0.12 | 4.52 | 2.7999 | 2.7999 | 2.67 | 5691 |
| 1723070100 | 2.66 | -0.17 | -6.01 | 2.81 | 2.81 | 2.66 | 433 |
| 1722983700 | 2.83 | 0.17 | 6.39 | 2.65 | 2.83 | 2.64 | 10376 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
