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 | 0.35 | 18.5185185185 | 1.89 | 2.3999 | 1.82 | 201511 | 2.04299894 | CS |
| 4 | -0.11 | -4.68085106383 | 2.35 | 3.0999 | 1.812 | 226345 | 2.28775893 | CS |
| 12 | 1.945 | 659.322033898 | 0.295 | 3.0999 | 0.2 | 148225 | 1.33949757 | CS |
| 26 | 1.926 | 613.375796178 | 0.314 | 3.0999 | 0.2 | 115830 | 0.91693576 | CS |
| 52 | 1.5098 | 206.765269789 | 0.7302 | 3.0999 | 0.2 | 66990 | 0.87805897 | CS |
| 156 | -0.76 | -25.3333333333 | 3 | 7.48 | 0.2 | 223076 | 1.91216739 | CS |
| 260 | 0.57 | 34.1317365269 | 1.67 | 7.48 | 0.2 | 882507 | 1.63776444 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 2.2799999 | 0.1 | 4.59 | 2.14 | 2.3999 | 2.02 | 165003 |
| 1721946900 | 2.18 | 0.17 | 8.46 | 2.12 | 2.22 | 2 | 89196 |
| 1721860500 | 2.0099999 | -0.09 | -4.29 | 1.95 | 2.1 | 1.95 | 129680 |
| 1721774100 | 2.1 | 0.25 | 13.51 | 1.88 | 2.2597 | 1.84 | 402647 |
| 1721687700 | 1.85 | -0.14 | -7.04 | 1.97 | 2.0389 | 1.82 | 74519 |
| 1721428500 | 1.99 | 0.14 | 7.57 | 1.89 | 2.1719 | 1.84 | 311513 |
| 1721342100 | 1.85 | -0.1 | -5.13 | 2 | 2.0299999 | 1.83 | 87982 |
| 1721255700 | 1.95 | -0.16 | -7.58 | 2.11 | 2.13 | 1.812 | 185506 |
| 1721169300 | 2.11 | -0.35 | -14.23 | 2.38 | 2.5299999 | 2 | 291110 |
| 1721082900 | 2.46 | -0.11 | -4.28 | 2.59 | 2.6216 | 2.36 | 132273 |
| 1720823700 | 2.57 | 0.02 | 0.78 | 2.57 | 2.86 | 2.45 | 110095 |
| 1720737300 | 2.55 | -0.03 | -1.16 | 2.68 | 3.0999 | 2.44 | 359129 |
| 1720650900 | 2.58 | 0.1 | 4.08 | 2.5099999 | 2.7899 | 2.5099999 | 297003 |
| 1720564500 | 2.4789 | 0.01 | 0.36 | 2.43 | 2.6262 | 2.34 | 213596 |
| 1720478100 | 2.4699 | 0.13 | 5.55 | 2.35 | 2.5299999 | 2.25 | 103363 |
| 1720218900 | 2.34 | -0.14 | -5.65 | 2.41 | 2.5 | 2.23 | 126220 |
| 1720040640 | 2.48 | 0.16 | 6.90 | 2.36 | 2.85 | 2.35 | 293661 |
| 1719959700 | 2.32 | -0.03 | -1.28 | 2.2799999 | 2.65 | 2.13 | 398314 |
| 1719873300 | 2.35 | 0.03 | 1.29 | 2.35 | 2.4499 | 1.95 | 468396 |
| 1719614100 | 2.32 | 0 | 0.00 | 2.32 | 2.32 | 2.32 | 0 |
| 1719527700 | 2.32 | 0.33 | 16.58 | 2.05 | 2.664 | 2.02 | 212730 |
| 1719441300 | 1.99 | 1.78 | 843.13 | 2 | 2.29 | 1.91 | 120838 |
| 1719354900 | 0.211 | -0.009 | -4.09 | 0.2382 | 0.2597 | 0.2 | 940443 |
| 1719268500 | 0.22 | -0.0854 | -27.96 | 0.28 | 0.304 | 0.2191 | 798624 |
| 1719009300 | 0.3054 | 0.0268 | 9.62 | 0.2886 | 0.3106 | 0.2633 | 50620 |
| 1718922900 | 0.2786 | 0.0129 | 4.86 | 0.2901 | 0.2901 | 0.2653 | 42275 |
| 1718750100 | 0.2657 | -0.0342 | -11.40 | 0.29 | 0.3009 | 0.264 | 27344 |
| 1718663700 | 0.2999 | 0.0199 | 7.11 | 0.28 | 0.2999 | 0.2794 | 26906 |
| 1718404500 | 0.28 | -0.0001 | -0.04 | 0.2829999 | 0.299899 | 0.2652 | 39260 |
| 1718318100 | 0.2801 | -0.0199 | -6.63 | 0.3078 | 0.3299 | 0.2652 | 155851 |
| 1718231700 | 0.3 | -0.014278 | -4.54 | 0.325 | 0.3499 | 0.2808 | 45550 |
| 1718145300 | 0.314278 | -0.005222 | -1.63 | 0.299 | 0.3194 | 0.2802 | 12732 |
| 1718058900 | 0.3195 | -0.0206 | -6.06 | 0.339 | 0.379 | 0.26 | 146779 |
| 1717799700 | 0.3401 | 0.0101 | 3.06 | 0.38 | 0.38 | 0.3318 | 18290 |
| 1717713300 | 0.33 | -0.036414 | -9.94 | 0.37 | 0.38 | 0.33 | 70944 |
| 1717626900 | 0.366414 | -0.002586 | -0.70 | 0.3899 | 0.39 | 0.34 | 45047 |
| 1717540500 | 0.369 | 0.039 | 11.82 | 0.33 | 0.3932 | 0.33 | 112068 |
| 1717454100 | 0.33 | 0.0099 | 3.09 | 0.334 | 0.35 | 0.32 | 25459 |
| 1717194900 | 0.3201 | -0.0139 | -4.16 | 0.3479999 | 0.3479999 | 0.32 | 29381 |
| 1717108500 | 0.334 | -0.0361 | -9.75 | 0.361 | 0.361 | 0.3308 | 59003 |
| 1717022100 | 0.3701 | 0.0201 | 5.74 | 0.37 | 0.379399 | 0.35 | 82594 |
| 1716935700 | 0.35 | 0 | 0.00 | 0.3363 | 0.3757 | 0.3362 | 47767 |
| 1716590100 | 0.35 | 0.027 | 8.36 | 0.335 | 0.3699 | 0.33 | 66992 |
| 1716503700 | 0.323 | -0.0073 | -2.21 | 0.364 | 0.364 | 0.3111 | 76542 |
| 1716417300 | 0.3303 | 0.0009 | 0.27 | 0.303 | 0.383 | 0.303 | 59881 |
| 1716330900 | 0.3294 | 0.0089 | 2.78 | 0.33 | 0.373 | 0.3239 | 50854 |
| 1716244500 | 0.3205 | -0.0095 | -2.88 | 0.37 | 0.39 | 0.305501 | 361548 |
| 1715985300 | 0.33 | 0.031 | 10.37 | 0.3 | 0.375303 | 0.29 | 277525 |
| 1715898900 | 0.299 | 0.0071 | 2.43 | 0.2831 | 0.305 | 0.2831 | 16777 |
| 1715812500 | 0.2919 | 0.0025 | 0.86 | 0.29 | 0.292 | 0.2801 | 59916 |
| 1715726100 | 0.2894 | 0.0098 | 3.51 | 0.273 | 0.2899 | 0.2723 | 6749 |
| 1715639700 | 0.2796 | 0.0146 | 5.51 | 0.266 | 0.29 | 0.265 | 13427 |
| 1715380500 | 0.265 | -0.0171 | -6.06 | 0.279 | 0.2898 | 0.265 | 15220 |
| 1715294100 | 0.2821 | 0.002 | 0.71 | 0.2837 | 0.29 | 0.2801 | 4563 |
| 1715207700 | 0.2801 | 0.0021 | 0.76 | 0.2766 | 0.2882 | 0.2766 | 2512 |
| 1715121300 | 0.278 | 0.0001 | 0.04 | 0.2849999 | 0.28999 | 0.2671 | 48686 |
| 1715034900 | 0.2779 | -0.0131 | -4.50 | 0.2782 | 0.2998 | 0.27 | 16923 |
| 1714775700 | 0.291 | -0.0084 | -2.81 | 0.295 | 0.301 | 0.26031 | 37769 |
| 1714689300 | 0.2994 | 0.0464 | 18.34 | 0.253 | 0.2995 | 0.253 | 65255 |
| 1714602900 | 0.253 | -0.012 | -4.53 | 0.265 | 0.265 | 0.25 | 12469 |
| 1714516500 | 0.265 | 0.0126 | 4.99 | 0.2697 | 0.27 | 0.25 | 55489 |
| 1714430100 | 0.2524 | 0.0111 | 4.60 | 0.2465 | 0.2535 | 0.238 | 26701 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
