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 | -0.17 | -7.83410138249 | 2.17 | 2.24 | 1.91 | 64127 | 2.02908326 | CS |
| 4 | -0.6 | -23.0769230769 | 2.6 | 2.84 | 1.91 | 49899 | 2.33433947 | CS |
| 12 | -0.65 | -24.5283018868 | 2.65 | 3.4 | 1.91 | 118214 | 2.84122 | CS |
| 26 | -4.01 | -66.7221297837 | 6.01 | 8.27 | 1.91 | 197706 | 3.97031115 | CS |
| 52 | -4.01 | -66.7221297837 | 6.01 | 8.27 | 1.91 | 197706 | 3.97031115 | CS |
| 156 | -4.01 | -66.7221297837 | 6.01 | 8.27 | 1.91 | 197706 | 3.97031115 | CS |
| 260 | -4.01 | -66.7221297837 | 6.01 | 8.27 | 1.91 | 197706 | 3.97031115 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739316900 | 2 | 0.03 | 1.52 | 1.98 | 2 | 1.93 | 28862 |
| 1739230500 | 1.97 | -0.03 | -1.50 | 1.98 | 1.9994 | 1.93 | 28041 |
| 1738971300 | 2 | 0.01 | 0.50 | 1.99 | 2.0299999 | 1.91 | 51187 |
| 1738884900 | 1.99 | -0.04 | -1.97 | 2.1 | 2.14 | 1.97 | 107700 |
| 1738798500 | 2.0299999 | -0.09 | -4.25 | 2.11 | 2.11 | 1.91 | 53351 |
| 1738712100 | 2.12 | -0.18 | -7.83 | 2.17 | 2.24 | 2.0099999 | 80357 |
| 1738625700 | 2.3 | -0.03 | -1.29 | 2.31 | 2.4 | 2.16 | 30828 |
| 1738366500 | 2.33 | -0.08 | -3.32 | 2.38 | 2.4941 | 2.27 | 31098 |
| 1738280100 | 2.41 | -0.06 | -2.45 | 2.55 | 2.56 | 2.38 | 30816 |
| 1738193700 | 2.4705 | -0.08 | -3.12 | 2.47 | 2.58 | 2.4 | 17451 |
| 1738107300 | 2.55 | 0.01 | 0.39 | 2.46 | 2.5699 | 2.3301 | 67875 |
| 1738020900 | 2.54 | -0.02 | -0.78 | 2.46 | 2.62 | 2.4346 | 34120 |
| 1737761700 | 2.56 | 0.08 | 3.23 | 2.55 | 2.63 | 2.36 | 119349 |
| 1737675300 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1737588900 | 2.48 | 0.04 | 1.81 | 2.45 | 2.63 | 2.35 | 47620 |
| 1737502500 | 2.436 | -0.18 | -7.02 | 2.58 | 2.6 | 2.436 | 21296 |
| 1737156900 | 2.62 | 0.27 | 11.49 | 2.31 | 2.7 | 2.31 | 57970 |
| 1737070500 | 2.35 | -0.17 | -6.75 | 2.52 | 2.59 | 2.32 | 28358 |
| 1736984100 | 2.52 | -0.1 | -3.82 | 2.56 | 2.84 | 2.4463 | 62603 |
| 1736897700 | 2.62 | 0.06 | 2.32 | 2.6 | 2.65 | 2.5284 | 28168 |
| 1736811300 | 2.5605 | -0.2 | -7.23 | 2.69 | 2.7799999 | 2.5605 | 36791 |
| 1736552100 | 2.7599999 | 0.01 | 0.36 | 2.9 | 2.9 | 2.687 | 42438 |
| 1736379300 | 2.75 | -0.14 | -4.84 | 2.98 | 3 | 2.7001 | 45048 |
| 1736292900 | 2.89 | -0.1 | -3.34 | 3.052 | 3.09 | 2.81 | 75851 |
| 1736206500 | 2.99 | 0.13 | 4.55 | 2.8653 | 3.14 | 2.8 | 259831 |
| 1735947300 | 2.86 | -0.3 | -9.49 | 3.15 | 3.18 | 2.6701 | 199062 |
| 1735860900 | 3.16 | 0.34 | 12.06 | 2.84 | 3.18 | 2.777 | 335544 |
| 1735688100 | 2.82 | -0.01 | -0.41 | 2.79 | 2.91 | 2.7 | 143176 |
| 1735601700 | 2.8316 | 0.02 | 0.77 | 2.8 | 2.9 | 2.69 | 69742 |
| 1735342500 | 2.81 | -0.07 | -2.39 | 2.8826 | 2.93 | 2.7 | 67816 |
| 1735256100 | 2.8788999 | -0.04 | -1.41 | 2.94 | 3.1 | 2.77 | 88463 |
| 1735077840 | 2.92 | 0.17 | 6.18 | 2.74 | 2.95 | 2.72 | 39247 |
| 1734996900 | 2.75 | 0.17 | 6.59 | 2.62 | 2.85 | 2.55 | 69913 |
| 1734737700 | 2.58 | -0.08 | -3.01 | 2.7799999 | 2.7799999 | 2.58 | 129593 |
| 1734651300 | 2.66 | -0.06 | -2.21 | 2.71 | 2.71 | 2.55 | 45776 |
| 1734564900 | 2.72 | -0.01 | -0.37 | 2.85 | 2.85 | 2.6982 | 59040 |
| 1734478500 | 2.73 | -0.17 | -5.86 | 2.8691 | 2.94 | 2.73 | 54867 |
| 1734392100 | 2.9 | -0.05 | -1.69 | 2.9 | 3.05 | 2.7799999 | 54394 |
| 1734132900 | 2.95 | 0.1 | 3.51 | 2.99 | 3.4 | 2.9 | 230121 |
| 1734046500 | 2.85 | 0.22 | 8.37 | 2.73 | 2.99 | 2.61 | 270033 |
| 1733960100 | 2.63 | -0.06 | -2.23 | 2.82 | 2.85 | 2.62 | 78221 |
| 1733873700 | 2.69 | -0.25 | -8.50 | 3 | 3.05 | 2.6 | 64187 |
| 1733787300 | 2.94 | -0.18 | -5.77 | 3.04 | 3.2045 | 2.93 | 215505 |
| 1733528100 | 3.12 | -0.13 | -4.00 | 3.2735 | 3.2735 | 2.95 | 76743 |
| 1733441700 | 3.25 | 0.17 | 5.52 | 3.09 | 3.39 | 3.02 | 221818 |
| 1733355300 | 3.08 | 0.24 | 8.45 | 2.94 | 3.3 | 2.8085 | 381699 |
| 1733268900 | 2.84 | -0.02 | -0.70 | 2.925 | 2.98 | 2.7501 | 67537 |
| 1733182500 | 2.86 | 0.08 | 2.88 | 2.85 | 3.05 | 2.7002 | 57586 |
| 1732917840 | 2.7799999 | -0.1 | -3.47 | 2.6779 | 3.09 | 2.6779 | 48981 |
| 1732750500 | 2.88 | -0.22 | -7.10 | 3.08 | 3.21 | 2.7 | 79484 |
| 1732664100 | 3.1 | 0.15 | 5.08 | 3.12 | 3.35 | 3 | 641978 |
| 1732577700 | 2.95 | 0.21 | 7.66 | 2.66 | 3.1 | 2.64 | 499340 |
| 1732318500 | 2.74 | 0.05 | 1.86 | 2.6 | 2.8 | 2.55 | 180353 |
| 1732232100 | 2.69 | -0.04 | -1.47 | 2.73 | 2.83 | 2.5169 | 92209 |
| 1732145700 | 2.73 | -0.1 | -3.53 | 2.75 | 3 | 2.6 | 317266 |
| 1732059300 | 2.83 | 0.12 | 4.43 | 2.65 | 2.9 | 2.61 | 145731 |
| 1731972900 | 2.71 | 0.16 | 6.27 | 2.5099999 | 2.8 | 2.4501 | 111554 |
| 1731713700 | 2.55 | -0.25 | -8.93 | 2.65 | 2.87 | 2.42 | 80631 |
| 1731627300 | 2.8 | 0.01 | 0.36 | 2.52 | 3.35 | 2.52 | 401028 |
| 1731540900 | 2.79 | 0.04 | 1.45 | 2.6013 | 2.85 | 2.44 | 83643 |
| 1731454500 | 2.75 | -0.1 | -3.51 | 2.47 | 2.96 | 2.47 | 153227 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
