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 | -0.04 | -1.61943319838 | 2.47 | 2.49 | 2.41 | 19061 | 2.43120965 | CS |
| 4 | 0 | 0 | 2.43 | 2.49 | 2.4 | 23867 | 2.42800402 | CS |
| 12 | 0.02 | 0.829875518672 | 2.41 | 2.56 | 2.38 | 43863 | 2.449136 | CS |
| 26 | -0.19 | -7.25190839695 | 2.62 | 2.73 | 2.38 | 38155 | 2.50423533 | CS |
| 52 | -0.38 | -13.5231316726 | 2.81 | 2.9458 | 2.38 | 32807 | 2.57594274 | CS |
| 156 | -2.32 | -48.8421052632 | 4.75 | 6.37 | 2.38 | 38556 | 3.60007255 | CS |
| 260 | 0.98 | 67.5862068966 | 1.45 | 12.89 | 0.8 | 92226 | 5.21328659 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736206500 | 2.43 | -0.03 | -1.22 | 2.46 | 2.49 | 2.43 | 13985 |
| 1735947300 | 2.46 | 0.02 | 0.82 | 2.46 | 2.4699 | 2.43 | 7326 |
| 1735860900 | 2.44 | 0 | 0.00 | 2.48 | 2.49 | 2.44 | 13198 |
| 1735688100 | 2.44 | 0.02 | 0.83 | 2.42 | 2.46 | 2.42 | 14884 |
| 1735601700 | 2.42 | -0.03 | -1.22 | 2.47 | 2.47 | 2.41 | 40837 |
| 1735342500 | 2.45 | 0 | 0.00 | 2.43 | 2.48 | 2.43 | 17616 |
| 1735256100 | 2.45 | 0.02 | 0.82 | 2.44 | 2.4699 | 2.44 | 26502 |
| 1735077840 | 2.43 | 0.01 | 0.41 | 2.43 | 2.45 | 2.42 | 7041 |
| 1734996900 | 2.42 | -0.01 | -0.21 | 2.41 | 2.45 | 2.4051 | 43428 |
| 1734737700 | 2.425 | -0.01 | -0.21 | 2.42 | 2.43 | 2.42 | 12655 |
| 1734651300 | 2.43 | 0.01 | 0.41 | 2.43 | 2.4441 | 2.42 | 15089 |
| 1734564900 | 2.42 | 0 | 0.00 | 2.44 | 2.44 | 2.415 | 26917 |
| 1734478500 | 2.42 | -0.01 | -0.41 | 2.41 | 2.44 | 2.4 | 54036 |
| 1734392100 | 2.43 | -0.01 | -0.41 | 2.45 | 2.45 | 2.41 | 24754 |
| 1734132900 | 2.44 | 0.01 | 0.41 | 2.43 | 2.44 | 2.4 | 39285 |
| 1734046500 | 2.4301 | 0 | 0.00 | 2.41 | 2.45 | 2.4034 | 23109 |
| 1733960100 | 2.43 | 0.01 | 0.41 | 2.43 | 2.44 | 2.4001 | 13563 |
| 1733873700 | 2.42 | 0.02 | 0.83 | 2.4 | 2.4399 | 2.4 | 28040 |
| 1733787300 | 2.4 | -0.06 | -2.44 | 2.43 | 2.4642 | 2.4 | 21325 |
| 1733528100 | 2.46 | 0.05 | 2.07 | 2.41 | 2.46 | 2.41 | 33731 |
| 1733441700 | 2.41 | 0 | 0.00 | 2.41 | 2.4525 | 2.41 | 5777 |
| 1733355300 | 2.41 | -0.01 | -0.41 | 2.41 | 2.45 | 2.4 | 28404 |
| 1733268900 | 2.42 | 0 | 0.00 | 2.44 | 2.4628 | 2.42 | 7306 |
| 1733182500 | 2.42 | -0.02 | -0.82 | 2.43 | 2.445 | 2.41 | 9544 |
| 1732917840 | 2.44 | 0.01 | 0.41 | 2.45 | 2.48 | 2.4301 | 11418 |
| 1732750500 | 2.43 | -0.02 | -0.82 | 2.47 | 2.49 | 2.41 | 8852 |
| 1732664100 | 2.45 | -0.04 | -1.61 | 2.5099999 | 2.55 | 2.44 | 16289 |
| 1732577700 | 2.49 | 0.06 | 2.47 | 2.43 | 2.56 | 2.4162 | 121460 |
| 1732318500 | 2.43 | -0.01 | -0.41 | 2.43 | 2.46 | 2.4 | 26942 |
| 1732232100 | 2.44 | 0 | 0.00 | 2.42 | 2.46 | 2.4049999 | 25185 |
| 1732145700 | 2.44 | 0.01 | 0.41 | 2.43 | 2.44 | 2.41 | 18605 |
| 1732059300 | 2.43 | -0.01 | -0.41 | 2.43 | 2.45 | 2.41 | 6730 |
| 1731972900 | 2.44 | 0.04 | 1.88 | 2.4 | 2.44 | 2.38 | 38464 |
| 1731713700 | 2.395 | -0.01 | -0.21 | 2.41 | 2.4253 | 2.39 | 32897 |
| 1731627300 | 2.4 | -0.03 | -1.23 | 2.45 | 2.46 | 2.4 | 32945 |
| 1731540900 | 2.43 | -0.07 | -2.80 | 2.47 | 2.5099999 | 2.43 | 31328 |
| 1731454500 | 2.5 | -0.01 | -0.40 | 2.49 | 2.5299999 | 2.49 | 28959 |
| 1731368100 | 2.5099999 | 0.04 | 1.62 | 2.5099999 | 2.5099999 | 2.455 | 35429 |
| 1731108900 | 2.47 | 0.01 | 0.41 | 2.46 | 2.49 | 2.43 | 33488 |
| 1731022500 | 2.46 | -0.03 | -1.20 | 2.49 | 2.5099999 | 2.46 | 56403 |
| 1730936100 | 2.49 | 0.09 | 3.75 | 2.46 | 2.49 | 2.44 | 25930 |
| 1730849700 | 2.4 | -0.06 | -2.44 | 2.45 | 2.49 | 2.39 | 42439 |
| 1730763300 | 2.46 | -0.02 | -0.81 | 2.49 | 2.49 | 2.44 | 26680 |
| 1730500500 | 2.48 | 0.03 | 1.22 | 2.46 | 2.485 | 2.45 | 22941 |
| 1730414100 | 2.45 | 0 | 0.00 | 2.45 | 2.5 | 2.45 | 14842 |
| 1730327700 | 2.45 | -0.03 | -1.21 | 2.48 | 2.54 | 2.44 | 573951 |
| 1730241300 | 2.48 | 0.02 | 0.81 | 2.44 | 2.54 | 2.42 | 341547 |
| 1730154900 | 2.46 | 0.04 | 1.86 | 2.43 | 2.47 | 2.4 | 26556 |
| 1729895700 | 2.415 | -0.05 | -1.83 | 2.43 | 2.44 | 2.41 | 88753 |
| 1729809300 | 2.46 | 0.05 | 2.07 | 2.4 | 2.46 | 2.39 | 80471 |
| 1729722900 | 2.41 | -0.01 | -0.41 | 2.44 | 2.4613999 | 2.41 | 14147 |
| 1729636500 | 2.42 | -0.01 | -0.41 | 2.41 | 2.4387 | 2.41 | 41143 |
| 1729550100 | 2.43 | -0.03 | -1.22 | 2.49 | 2.49 | 2.42 | 37795 |
| 1729290900 | 2.46 | -0.01 | -0.40 | 2.46 | 2.5 | 2.46 | 36349 |
| 1729204500 | 2.47 | 0 | 0.00 | 2.49 | 2.5033 | 2.455 | 23282 |
| 1729118100 | 2.47 | 0.04 | 1.65 | 2.45 | 2.5086 | 2.4417 | 10915 |
| 1729031700 | 2.43 | -0.01 | -0.41 | 2.42 | 2.52 | 2.42 | 34580 |
| 1728945300 | 2.44 | 0.02 | 0.83 | 2.41 | 2.47 | 2.41 | 35010 |
| 1728686100 | 2.42 | -0.01 | -0.21 | 2.43 | 2.4899 | 2.3849 | 185472 |
| 1728599700 | 2.425 | -0.01 | -0.21 | 2.45 | 2.45 | 2.4 | 55030 |
| 1728513300 | 2.43 | -0.05 | -2.02 | 2.48 | 2.5 | 2.42 | 42717 |
| 1728426900 | 2.48 | -0.04 | -1.59 | 2.54 | 2.5434 | 2.47 | 33279 |
| 1728340500 | 2.52 | -0.01 | -0.40 | 2.5299999 | 2.55 | 2.52 | 13161 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
