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 | 0.0884 | 4.64871687 | 1.9016 | 2 | 1.8601 | 4304 | 1.9409488 | CS |
| 4 | -0.19 | -8.71559633028 | 2.18 | 2.27 | 1.84 | 6630 | 2.00857716 | CS |
| 12 | -0.09 | -4.32692307692 | 2.08 | 2.6858 | 1.84 | 11786 | 2.20582587 | CS |
| 26 | -0.11 | -5.2380952381 | 2.1 | 3.97 | 1.84 | 188184 | 2.51840319 | CS |
| 52 | 0.46 | 30.0653594771 | 1.53 | 8.45 | 1.51 | 454653 | 3.82549496 | CS |
| 156 | 0.22 | 12.4293785311 | 1.77 | 9.63 | 0.4502 | 419458 | 3.33805558 | CS |
| 260 | -41 | -95.3710165155 | 42.99 | 52 | 0.4502 | 450306 | 3.60417696 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 1.99 | 0.04 | 2.05 | 1.9775 | 1.99 | 1.91 | 7948 |
| 1732664100 | 1.95 | 0.04 | 2.09 | 1.95 | 1.95 | 1.88 | 756 |
| 1732577700 | 1.91 | 0 | 0.00 | 1.91 | 1.95 | 1.8601 | 5558 |
| 1732318500 | 1.91 | -0.08 | -3.78 | 1.9016 | 2 | 1.9016 | 3630 |
| 1732232100 | 1.985 | 0.05 | 2.32 | 1.95 | 1.985 | 1.932 | 3295 |
| 1732145700 | 1.94 | 0.08 | 4.30 | 1.9 | 1.9455 | 1.8601 | 5211 |
| 1732059300 | 1.86 | -0.02 | -1.06 | 1.88 | 1.89 | 1.84 | 6618 |
| 1731972900 | 1.88 | -0.05 | -2.71 | 1.875 | 1.916 | 1.87 | 3171 |
| 1731713700 | 1.9323 | -0.07 | -3.38 | 1.95 | 1.965 | 1.8711 | 12567 |
| 1731627300 | 1.9999 | -0.01 | -0.25 | 1.95 | 2.04 | 1.95 | 6445 |
| 1731540900 | 2.005 | 0.02 | 1.26 | 1.95 | 2.0579 | 1.95 | 6615 |
| 1731454500 | 1.98 | -0.02 | -1.00 | 2 | 2.06 | 1.94 | 11870 |
| 1731368100 | 2 | -0.09 | -4.31 | 2.04 | 2.12 | 1.92 | 12443 |
| 1731108900 | 2.09 | -0.03 | -1.42 | 2.08 | 2.1799 | 2.07 | 13915 |
| 1731022500 | 2.12 | 0.02 | 0.95 | 2.08 | 2.19 | 2.07 | 11406 |
| 1730936100 | 2.1 | -0.02 | -0.94 | 2.15 | 2.1549999 | 2.07 | 4313 |
| 1730849700 | 2.12 | -0.06 | -2.75 | 2.15 | 2.18 | 2.12 | 3095 |
| 1730763300 | 2.18 | 0.05 | 2.35 | 2.27 | 2.27 | 2.13 | 7888 |
| 1730500500 | 2.13 | -0.06 | -2.52 | 2.18 | 2.18 | 2.13 | 2227 |
| 1730414100 | 2.185 | 0.02 | 1.16 | 2.21 | 2.2399 | 2.126 | 16710 |
| 1730327700 | 2.16 | -0.01 | -0.46 | 2.2 | 2.2 | 2.14 | 11744 |
| 1730241300 | 2.17 | -0.09 | -3.77 | 2.15 | 2.2454 | 2.15 | 3949 |
| 1730154900 | 2.255 | -0.07 | -2.80 | 2.21 | 2.31 | 2.13 | 5329 |
| 1729895700 | 2.32 | -0.01 | -0.43 | 2.2401 | 2.33 | 2.2401 | 3666 |
| 1729809300 | 2.33 | -0.05 | -2.10 | 2.2799999 | 2.39 | 2.24 | 10646 |
| 1729722900 | 2.38 | 0.15 | 6.73 | 2.2799999 | 2.38 | 2.2101 | 7435 |
| 1729636500 | 2.23 | 0 | 0.00 | 2.17 | 2.33 | 2.17 | 18047 |
| 1729550100 | 2.23 | -0.02 | -0.89 | 2.2 | 2.24 | 2.15 | 3816 |
| 1729290900 | 2.25 | 0 | 0.00 | 2.2 | 2.25 | 2.11 | 4774 |
| 1729204500 | 2.25 | 0.1 | 4.65 | 2.19 | 2.25 | 2.16 | 11055 |
| 1729118100 | 2.15 | 0.07 | 3.37 | 2.08 | 2.16 | 2.08 | 5376 |
| 1729031700 | 2.08 | -0.04 | -1.89 | 2.13 | 2.154 | 2.07 | 31898 |
| 1728945300 | 2.12 | 0 | 0.00 | 2.2665 | 2.2665 | 2.12 | 4541 |
| 1728686100 | 2.12 | -0.01 | -0.47 | 2.15 | 2.1594 | 2.1 | 5405 |
| 1728599700 | 2.13 | -0.06 | -2.74 | 2.2 | 2.2599999 | 2.11 | 11077 |
| 1728513300 | 2.19 | -0.11 | -4.78 | 2.33 | 2.33 | 2.1 | 18461 |
| 1728426900 | 2.3 | -0.03 | -1.29 | 2.3849999 | 2.3849999 | 2.23 | 8914 |
| 1728340500 | 2.33 | 0.08 | 3.56 | 2.24 | 2.3652 | 2.24 | 14606 |
| 1728081300 | 2.25 | 0 | 0.00 | 2.3 | 2.365 | 2.2201 | 9591 |
| 1727994900 | 2.25 | -0.2 | -8.16 | 2.39 | 2.4399 | 2.1801 | 17383 |
| 1727908500 | 2.45 | 0.16 | 6.99 | 2.2402 | 2.6858 | 2.19 | 82769 |
| 1727822100 | 2.29 | -0.04 | -1.72 | 2.31 | 2.4775999 | 2.11 | 28316 |
| 1727735700 | 2.33 | 0.13 | 5.91 | 2.2599999 | 2.47 | 2.25 | 59984 |
| 1727476500 | 2.2 | -0.02 | -0.90 | 2.21 | 2.33 | 2.2 | 1699 |
| 1727390100 | 2.22 | 0.09 | 4.23 | 2.08 | 2.42 | 2.08 | 43183 |
| 1727303700 | 2.13 | 0.05 | 2.40 | 2.1349999 | 2.17 | 2.09 | 1715 |
| 1727217300 | 2.08 | 0 | 0.00 | 2.1 | 2.18 | 2.08 | 19116 |
| 1727130900 | 2.08 | -0.01 | -0.48 | 2.09 | 2.12 | 2.06 | 6527 |
| 1726871700 | 2.09 | -0.09 | -4.13 | 2.12 | 2.25 | 2.09 | 13810 |
| 1726785300 | 2.18 | 0.03 | 1.40 | 2.17 | 2.18 | 2.09 | 6223 |
| 1726698900 | 2.15 | 0.04 | 1.73 | 2.13 | 2.15 | 2.1 | 11750 |
| 1726612500 | 2.1135 | -0.08 | -3.49 | 2.2 | 2.2 | 2.09 | 8099 |
| 1726526100 | 2.19 | 0 | 0.00 | 2.18 | 2.25 | 2.12 | 6656 |
| 1726266900 | 2.19 | 0.1 | 4.78 | 2.09 | 2.19 | 2.08 | 938 |
| 1726180500 | 2.09 | -0.11 | -5.00 | 2.2 | 2.29 | 2.09 | 9211 |
| 1726094100 | 2.2 | -0.12 | -5.17 | 2.2799999 | 2.33 | 2.1 | 12482 |
| 1726007700 | 2.32 | 0.27 | 13.17 | 2.06 | 2.45 | 2.06 | 30228 |
| 1725921300 | 2.05 | 0.01 | 0.49 | 2.04 | 2.1 | 2.04 | 3342 |
| 1725662100 | 2.04 | -0.04 | -1.69 | 2.08 | 2.11 | 2.04 | 4112 |
| 1725575700 | 2.075 | 0.01 | 0.26 | 2.09 | 2.11 | 2.05 | 3528 |
| 1725489300 | 2.0697 | -0.02 | -0.97 | 2.05 | 2.1 | 2.04 | 5649 |
| 1725402900 | 2.09 | 0.02 | 0.92 | 2.04 | 2.15 | 2.04 | 10718 |
| 1725057300 | 2.071 | 0 | 0.05 | 2.07 | 2.15 | 2.04 | 5207 |
| 1724970900 | 2.07 | -0.03 | -1.43 | 2.14 | 2.14 | 2.04 | 14061 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
