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 | -0.11 | -5 | 2.2 | 2.26 | 2.05 | 6405 | 2.09339953 | CS |
| 4 | -0.31 | -12.9166666667 | 2.4 | 2.4 | 2.02 | 11165 | 2.13514803 | CS |
| 12 | -0.51 | -19.6153846154 | 2.6 | 2.78 | 2.02 | 8333 | 2.33265718 | CS |
| 26 | -0.65 | -23.7226277372 | 2.74 | 2.9301 | 2.02 | 6179 | 2.4784226 | CS |
| 52 | -0.87 | -29.3918918919 | 2.96 | 3.5285 | 2.02 | 5961 | 2.6567492 | CS |
| 156 | -4.01 | -65.737704918 | 6.1 | 6.235 | 2.02 | 7441 | 3.77756241 | CS |
| 260 | -0.99 | -32.1428571429 | 3.08 | 6.845 | 2.02 | 17364 | 3.70412531 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651300 | 2.09 | 0.01 | 0.48 | 2.24 | 2.2599999 | 2.08 | 9056 |
| 1734564900 | 2.08 | -0.04 | -1.89 | 2.22 | 2.25 | 2.08 | 4604 |
| 1734478500 | 2.12 | 0.06 | 2.91 | 2.07 | 2.1292 | 2.07 | 2751 |
| 1734392100 | 2.06 | -0.08 | -3.74 | 2.07 | 2.18 | 2.05 | 8854 |
| 1734132900 | 2.14 | -0.03 | -1.38 | 2.2 | 2.2 | 2.07 | 6760 |
| 1734046500 | 2.17 | 0.06 | 2.84 | 2.21 | 2.24 | 2.07 | 10474 |
| 1733960100 | 2.11 | 0.02 | 0.96 | 2.1989 | 2.21 | 2.11 | 9977 |
| 1733873700 | 2.09 | -0.06 | -2.79 | 2.235 | 2.35 | 2.09 | 5079 |
| 1733787300 | 2.15 | 0.03 | 1.42 | 2.13 | 2.2599999 | 2.09 | 6970 |
| 1733528100 | 2.12 | 0.09 | 4.43 | 2.06 | 2.1298 | 2.05 | 18469 |
| 1733441700 | 2.0299999 | -0.02 | -0.98 | 2.05 | 2.15 | 2.0299999 | 26400 |
| 1733355300 | 2.05 | 0.02 | 0.99 | 2.0299999 | 2.1059 | 2.0299999 | 5194 |
| 1733268900 | 2.0299999 | -0.12 | -5.58 | 2.15 | 2.255 | 2.02 | 44262 |
| 1733182500 | 2.15 | -0.15 | -6.52 | 2.3 | 2.4 | 2.15 | 22439 |
| 1732917840 | 2.3 | -0.03 | -1.44 | 2.32 | 2.325 | 2.3 | 1404 |
| 1732750500 | 2.3336 | -0.01 | -0.49 | 2.3 | 2.3999 | 2.3 | 13209 |
| 1732664100 | 2.3451 | 0.05 | 1.96 | 2.3 | 2.3451 | 2.3 | 1303 |
| 1732577700 | 2.3 | -0.09 | -3.85 | 2.33 | 2.3301 | 2.3 | 7214 |
| 1732318500 | 2.3921 | -0.01 | -0.33 | 2.4 | 2.4 | 2.35 | 9441 |
| 1732232100 | 2.4 | 0.03 | 1.07 | 2.33 | 2.4 | 2.33 | 682 |
| 1732145700 | 2.3745 | 0.03 | 1.47 | 2.4 | 2.4 | 2.3432 | 862 |
| 1732059300 | 2.34 | -0.04 | -1.55 | 2.38 | 2.38 | 2.33 | 521 |
| 1731972900 | 2.3769 | 0.06 | 2.45 | 2.37 | 2.3799 | 2.37 | 4135 |
| 1731713700 | 2.32 | -0.08 | -3.33 | 2.45 | 2.45 | 2.31 | 955 |
| 1731627300 | 2.4 | 0.05 | 2.13 | 2.379 | 2.4499 | 2.29 | 15014 |
| 1731540900 | 2.35 | -0.03 | -1.26 | 2.35 | 2.3504999 | 2.35 | 1201 |
| 1731454500 | 2.38 | 0 | 0.00 | 2.42 | 2.42 | 2.38 | 2809 |
| 1731368100 | 2.38 | -0.01 | -0.62 | 2.36 | 2.45 | 2.36 | 6237 |
| 1731108900 | 2.3948999 | -0.01 | -0.22 | 2.4 | 2.4 | 2.37 | 1202 |
| 1731022500 | 2.4001 | 0 | 0.00 | 2.38 | 2.4788 | 2.38 | 1153 |
| 1730936100 | 2.4 | 0 | 0.00 | 2.5 | 2.5 | 2.4 | 4491 |
| 1730849700 | 2.4 | -0.06 | -2.24 | 2.48 | 2.48 | 2.4 | 736 |
| 1730763300 | 2.455 | 0.02 | 0.61 | 2.4 | 2.455 | 2.4 | 1006 |
| 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 | 2.44 | 2.5198999 | 2.43 | 2057 |
| 1730241300 | 2.4541 | 0.14 | 6.20 | 2.32 | 2.4541 | 2.32 | 910 |
| 1730154900 | 2.3109 | -0.06 | -2.49 | 2.41 | 2.435 | 2.3 | 3649 |
| 1729895700 | 2.37 | -0.03 | -1.25 | 2.31 | 2.41 | 2.31 | 3551 |
| 1729809300 | 2.4 | 0.02 | 0.84 | 2.45 | 2.45 | 2.3121999 | 1870 |
| 1729722900 | 2.38 | 0.08 | 3.48 | 2.33 | 2.4086 | 2.29 | 31885 |
| 1729636500 | 2.3 | -0.13 | -5.35 | 2.43 | 2.43 | 2.3 | 10650 |
| 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 | 2.62 | 2.52 | 16705 |
| 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 | 2.55 | 2.59 | 2.55 | 793 |
| 1728340500 | 2.56 | -0.05 | -1.92 | 2.61 | 2.6501 | 2.56 | 4765 |
| 1728081300 | 2.61 | 0.05 | 1.95 | 2.58 | 2.7088 | 2.56 | 1290 |
| 1727994900 | 2.56 | 0.01 | 0.39 | 2.55 | 2.65 | 2.55 | 23574 |
| 1727908500 | 2.55 | 0 | 0.00 | 2.56 | 2.56 | 2.55 | 1726 |
| 1727822100 | 2.55 | -0.13 | -4.85 | 2.64 | 2.64 | 2.55 | 20240 |
| 1727735700 | 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
