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 | 0.13 | 6.28019323671 | 2.07 | 3.31 | 1.75 | 2564924 | 2.08404301 | CS |
| 4 | -0.74 | -25.1700680272 | 2.94 | 3.31 | 1.75 | 883466 | 2.18896905 | CS |
| 12 | -1.12 | -33.734939759 | 3.32 | 7.6799 | 1.75 | 1411302 | 4.21592217 | CS |
| 26 | -7.46 | -77.2256728778 | 9.66 | 11.48 | 1.75 | 1620500 | 4.58659865 | CS |
| 52 | -38.12 | -94.5436507937 | 40.32 | 53.34 | 1.75 | 1570737 | 9.06462214 | CS |
| 156 | -9447.8 | -99.9767195767 | 9450 | 10237.5 | 1.75 | 1412507 | 1135.16739085 | CS |
| 260 | -9447.8 | -99.9767195767 | 9450 | 10237.5 | 1.75 | 1412507 | 1135.16739085 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 2.29 | 0.34 | 17.44 | 1.95 | 2.44 | 1.95 | 730287 |
| 1721946900 | 1.95 | -0.05 | -2.50 | 1.96 | 2.19 | 1.92 | 623851 |
| 1721860500 | 2 | -0.11 | -5.21 | 2.08 | 2.25 | 1.84 | 851781 |
| 1721774100 | 2.11 | 0.19 | 9.90 | 2.1 | 3.31 | 2.06 | 10640213 |
| 1721687700 | 1.92 | -0.07 | -3.52 | 2 | 2 | 1.75 | 699376 |
| 1721428500 | 1.99 | 0 | 0.00 | 2.07 | 2.0851 | 1.92 | 141484 |
| 1721342100 | 1.99 | -0.36 | -15.32 | 2.33 | 2.3799 | 1.83 | 359357 |
| 1721255700 | 2.35 | -0.01 | -0.42 | 2.35 | 2.48 | 2.3 | 240224 |
| 1721169300 | 2.36 | -0.23 | -8.88 | 2.55 | 2.6096 | 2.2799999 | 114799 |
| 1721082900 | 2.59 | 0 | 0.00 | 2.6 | 2.63 | 2.48 | 196604 |
| 1720823700 | 2.59 | -0.04 | -1.52 | 2.54 | 2.69 | 2.5299999 | 124388 |
| 1720737300 | 2.63 | -0.01 | -0.38 | 2.72 | 2.83 | 2.44 | 319587 |
| 1720650900 | 2.64 | 0.1 | 3.94 | 2.45 | 2.81 | 2.34 | 321193 |
| 1720564500 | 2.54 | 0.28 | 12.39 | 2.41 | 3.08 | 2.2599999 | 940936 |
| 1720478100 | 2.2599999 | -0.31 | -12.06 | 2.71 | 2.71 | 2.21 | 307367 |
| 1720218900 | 2.57 | -0.15 | -5.51 | 2.67 | 2.69 | 2.46 | 217252 |
| 1720040640 | 2.72 | -0.08 | -2.86 | 2.7599999 | 2.8 | 2.65 | 84648 |
| 1719959700 | 2.8 | 0.07 | 2.56 | 2.7 | 2.88 | 2.6 | 228804 |
| 1719873300 | 2.73 | -0.12 | -4.21 | 2.97 | 2.9998999 | 2.68 | 306257 |
| 1719614100 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1719527700 | 2.85 | -0.24 | -7.77 | 3.0299999 | 3.12 | 2.84 | 306174 |
| 1719441300 | 3.09 | -0.09 | -2.83 | 3 | 3.15 | 2.95 | 220179 |
| 1719354900 | 3.18 | 0.22 | 7.43 | 3.0099999 | 3.24 | 2.95 | 200388 |
| 1719268500 | 2.96 | -0.28 | -8.64 | 3.14 | 3.25 | 2.92 | 221422 |
| 1719009300 | 3.24 | -0.08 | -2.41 | 3.45 | 3.69 | 3.13 | 295041 |
| 1718922900 | 3.32 | 0.08 | 2.47 | 3.11 | 3.81 | 3.1 | 1040648 |
| 1718750100 | 3.24 | -0.51 | -13.60 | 3.74 | 3.75 | 3.07 | 780272 |
| 1718663700 | 3.75 | 0.51 | 15.74 | 3.5 | 3.98 | 3.15 | 3348937 |
| 1718404500 | 3.24 | 0.17 | 5.54 | 3.09 | 3.55 | 3.0299999 | 1135502 |
| 1718318100 | 3.07 | 0.21 | 7.34 | 2.88 | 3.21 | 2.815 | 353279 |
| 1718231700 | 2.86 | -0.29 | -9.21 | 3.09 | 3.1899 | 2.86 | 194368 |
| 1718145300 | 3.15 | 0.31 | 10.92 | 2.84 | 3.25 | 2.7799999 | 332318 |
| 1718058900 | 2.84 | 0.09 | 3.27 | 2.8 | 3.0499 | 2.55 | 268540 |
| 1717799700 | 2.75 | -0.08 | -2.83 | 2.82 | 2.89 | 2.59 | 294069 |
| 1717713300 | 2.83 | -0.4 | -12.38 | 3.12 | 3.25 | 2.82 | 428790 |
| 1717626900 | 3.23 | 0.08 | 2.54 | 3.33 | 3.4 | 3.06 | 282630 |
| 1717540500 | 3.15 | -0.1 | -3.08 | 3.05 | 3.32 | 3.04 | 325821 |
| 1717454100 | 3.25 | -0.2 | -5.80 | 3.3 | 3.5 | 3.06 | 823856 |
| 1717194900 | 3.45 | -2.52 | -42.21 | 4.16 | 4.3 | 3.191 | 2748204 |
| 1717108500 | 5.97 | 2.06 | 52.69 | 7.06 | 7.6799 | 5.14 | 34533440 |
| 1717022100 | 3.91 | 0.56 | 16.72 | 3.76 | 4.05 | 3.45 | 1442058 |
| 1716935700 | 3.35 | 0.28 | 9.12 | 3.25 | 3.439 | 3.0099999 | 403444 |
| 1716590100 | 3.07 | 0.3 | 10.83 | 3.34 | 4.09 | 2.9 | 4370621 |
| 1716503700 | 2.77 | -0.21 | -7.05 | 2.89 | 3.09 | 2.71 | 300745 |
| 1716417300 | 2.98 | -0.09 | -2.93 | 3.09 | 3.15 | 2.85 | 317930 |
| 1716330900 | 3.07 | 0.02 | 0.66 | 2.98 | 3.424 | 2.93 | 491769 |
| 1716244500 | 3.05 | -0.01 | -0.33 | 3.05 | 3.07 | 2.92 | 126444 |
| 1715985300 | 3.06 | 0.06 | 2.00 | 2.96 | 3.17 | 2.9001 | 199285 |
| 1715898900 | 3 | 0.15 | 5.26 | 3.07 | 3.1894 | 2.8 | 521195 |
| 1715812500 | 2.85 | 0.03 | 1.06 | 2.77 | 3.65 | 2.77 | 1080390 |
| 1715726100 | 2.82 | 0.12 | 4.44 | 2.9 | 2.95 | 2.77 | 267578 |
| 1715639700 | 2.7 | -0.65 | -19.40 | 3.25 | 3.39 | 2.7 | 317229 |
| 1715380500 | 3.35 | 0.27 | 8.77 | 3.11 | 4.1 | 3.11 | 1282607 |
| 1715294100 | 3.08 | -0.08 | -2.53 | 3.16 | 3.3 | 3.0501 | 127220 |
| 1715207700 | 3.16 | -0.02 | -0.63 | 3.22 | 3.3299 | 3.06 | 223879 |
| 1715121300 | 3.18 | -0.19 | -5.64 | 3.27 | 3.5399 | 3.15 | 386032 |
| 1715034900 | 3.37 | -0.21 | -5.87 | 3.52 | 3.7 | 3.15 | 416089 |
| 1714775700 | 3.58 | 0.26 | 7.83 | 3.32 | 5.15 | 3.262 | 3297760 |
| 1714689300 | 3.32 | 0.12 | 3.75 | 3.25 | 3.58 | 3.1301 | 144524 |
| 1714602900 | 3.2 | 0.06 | 1.91 | 3.17 | 3.3399 | 3 | 169985 |
| 1714516500 | 3.14 | -0.71 | -18.44 | 3.67 | 3.8236 | 2.91 | 306779 |
| 1714430100 | 3.85 | -0.2 | -4.94 | 3.95 | 3.9699 | 3.65 | 268287 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
