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 | 0.05 | 2.5 | 2 | 2.05 | 1.94 | 1758017 | 1.99677199 | DR |
| 4 | -0.08 | -3.7558685446 | 2.13 | 2.21 | 1.82 | 2264455 | 2.01177921 | DR |
| 12 | -0.03 | -1.44230769231 | 2.08 | 2.5 | 1.82 | 2181037 | 2.13083886 | DR |
| 26 | -0.57 | -21.7557251908 | 2.62 | 2.64 | 1.82 | 1873293 | 2.19224028 | DR |
| 52 | -1.16 | -36.1370716511 | 3.21 | 4.03 | 1.82 | 2234478 | 2.80553476 | DR |
| 156 | -1.97 | -49.0049751244 | 4.02 | 5.965 | 1.82 | 3553756 | 3.33649204 | DR |
| 260 | -0.89 | -30.2721088435 | 2.94 | 10.33 | 1.02 | 3490445 | 4.07040246 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 2.0299999 | 0.04 | 2.01 | 2 | 2.05 | 1.99 | 1251363 |
| 1732318800 | 1.99 | 0.03 | 1.53 | 1.94 | 2.0099999 | 1.94 | 1804532 |
| 1732232400 | 1.96 | -0.04 | -2.00 | 1.96 | 1.975 | 1.94 | 2363767 |
| 1732146000 | 2 | -0.02 | -0.99 | 2.02 | 2.0399 | 1.99 | 1036391 |
| 1732059600 | 2.02 | 0.02 | 1.00 | 2 | 2.04 | 1.98 | 2334033 |
| 1731973200 | 2 | 0.08 | 4.17 | 1.94 | 2.025 | 1.94 | 2398079 |
| 1731714000 | 1.92 | 0.05 | 2.67 | 1.89 | 1.94 | 1.86 | 1615220 |
| 1731627600 | 1.87 | 0.03 | 1.63 | 1.86 | 1.92 | 1.85 | 3254456 |
| 1731541200 | 1.84 | -0.11 | -5.64 | 1.88 | 1.91 | 1.82 | 3488806 |
| 1731454800 | 1.95 | -0.04 | -2.01 | 1.95 | 1.965 | 1.92 | 2280888 |
| 1731368400 | 1.99 | -0.08 | -3.86 | 2 | 2 | 1.97 | 2846714 |
| 1731109200 | 2.07 | -0.11 | -5.05 | 2.09 | 2.09 | 2 | 3786588 |
| 1731022800 | 2.18 | 0.06 | 2.83 | 2.17 | 2.21 | 2.15 | 3067458 |
| 1730936400 | 2.12 | -0.03 | -1.40 | 2.07 | 2.1349999 | 2.0389 | 2970652 |
| 1730850000 | 2.15 | 0.07 | 3.37 | 2.08 | 2.17 | 2.08 | 1959280 |
| 1730763600 | 2.08 | 0.08 | 4.00 | 2.06 | 2.1 | 2.0501999 | 1086551 |
| 1730500800 | 2 | -0.04 | -1.96 | 2.02 | 2.04 | 1.99 | 3302108 |
| 1730414400 | 2.04 | -0.03 | -1.45 | 2.05 | 2.065 | 2.0299999 | 949440 |
| 1730328000 | 2.07 | 0.01 | 0.49 | 2.06 | 2.08 | 2.04 | 1281996 |
| 1730241600 | 2.06 | -0.07 | -3.29 | 2.13 | 2.13 | 2.05 | 2210777 |
| 1730155200 | 2.13 | 0.04 | 1.91 | 2.1 | 2.15 | 2.1 | 4408047 |
| 1729896000 | 2.09 | 0.01 | 0.48 | 2.09 | 2.13 | 2.08 | 1932491 |
| 1729809600 | 2.08 | 0.05 | 2.46 | 2.0299999 | 2.09 | 2.0099999 | 3145987 |
| 1729723200 | 2.0299999 | -0.02 | -0.98 | 2.02 | 2.05 | 2 | 2022947 |
| 1729636800 | 2.05 | -0.03 | -1.44 | 2.06 | 2.07 | 2.0299999 | 1245748 |
| 1729550400 | 2.08 | 0.02 | 0.97 | 2.07 | 2.0883 | 2.055 | 1197438 |
| 1729291200 | 2.06 | -0.03 | -1.44 | 2.13 | 2.14 | 2.05 | 1469113 |
| 1729204800 | 2.09 | -0.03 | -1.42 | 2.09 | 2.11 | 2.07 | 1118170 |
| 1729118400 | 2.12 | 0.05 | 2.42 | 2.09 | 2.14 | 2.07 | 1670449 |
| 1729032000 | 2.07 | -0.06 | -2.82 | 2.08 | 2.1 | 2.0611 | 1621737 |
| 1728945600 | 2.13 | 0 | 0.00 | 2.12 | 2.15 | 2.11 | 1741696 |
| 1728686400 | 2.13 | -0.01 | -0.47 | 2.09 | 2.136 | 2.065 | 3071119 |
| 1728600000 | 2.14 | -0.06 | -2.73 | 2.2 | 2.2 | 2.13 | 1857520 |
| 1728513600 | 2.2 | -0.03 | -1.35 | 2.18 | 2.22 | 2.18 | 1420584 |
| 1728427200 | 2.23 | -0.12 | -5.11 | 2.23 | 2.2498999 | 2.2 | 1494235 |
| 1728340800 | 2.35 | 0.02 | 0.86 | 2.32 | 2.42 | 2.32 | 2249203 |
| 1728081600 | 2.33 | -0.04 | -1.69 | 2.33 | 2.34 | 2.3 | 1220217 |
| 1727995200 | 2.37 | -0.1 | -4.05 | 2.37 | 2.3849999 | 2.334 | 1273855 |
| 1727908800 | 2.47 | 0.06 | 2.49 | 2.48 | 2.5 | 2.46 | 1947779 |
| 1727822400 | 2.41 | 0.02 | 0.84 | 2.42 | 2.43 | 2.3719 | 1932699 |
| 1727736000 | 2.39 | -0.07 | -2.85 | 2.47 | 2.49 | 2.34 | 2989764 |
| 1727476800 | 2.46 | 0.02 | 0.82 | 2.46 | 2.5 | 2.442 | 6876319 |
| 1727390400 | 2.44 | 0.19 | 8.44 | 2.35 | 2.46 | 2.3308 | 3648084 |
| 1727304000 | 2.25 | 0.02 | 0.90 | 2.25 | 2.27 | 2.215 | 2421860 |
| 1727217600 | 2.23 | 0.19 | 9.31 | 2.15 | 2.25 | 2.14 | 3956382 |
| 1727131200 | 2.04 | -0.04 | -1.92 | 1.985 | 2.04 | 1.96 | 4997396 |
| 1726872000 | 2.08 | -0.15 | -6.73 | 2.2 | 2.2 | 2.02 | 3486032 |
| 1726785600 | 2.23 | 0.03 | 1.36 | 2.27 | 2.27 | 2.23 | 899659 |
| 1726699200 | 2.2 | -0.01 | -0.45 | 2.18 | 2.25 | 2.17 | 1749700 |
| 1726612800 | 2.21 | 0.03 | 1.38 | 2.19 | 2.21 | 2.1701 | 1080564 |
| 1726526400 | 2.18 | 0.01 | 0.46 | 2.17 | 2.1978 | 2.17 | 698564 |
| 1726267200 | 2.17 | 0.09 | 4.33 | 2.12 | 2.2 | 2.12 | 1815583 |
| 1726180800 | 2.08 | -0.01 | -0.48 | 2.06 | 2.11 | 2.0598 | 1956915 |
| 1726094400 | 2.09 | 0.07 | 3.47 | 2.04 | 2.09 | 2.0099999 | 2262302 |
| 1726008000 | 2.02 | -0.07 | -3.35 | 2.07 | 2.08 | 1.99 | 1995283 |
| 1725921600 | 2.09 | -0.01 | -0.48 | 2.1 | 2.115 | 2.08 | 748002 |
| 1725662400 | 2.1 | 0.02 | 0.96 | 2.1 | 2.1183 | 2.08 | 1539989 |
| 1725576000 | 2.08 | 0.03 | 1.46 | 2.06 | 2.09 | 2.05 | 1385230 |
| 1725489600 | 2.05 | 0.03 | 1.49 | 2.02 | 2.075 | 2.02 | 1542637 |
| 1725403200 | 2.02 | -0.11 | -5.16 | 2.08 | 2.085 | 2.0099999 | 1481828 |
| 1725057600 | 2.13 | 0 | 0.00 | 2.1 | 2.14 | 2.09 | 2204338 |
| 1724971200 | 2.13 | -0.02 | -0.93 | 2.15 | 2.15 | 2.11 | 1650636 |
| 1724884800 | 2.15 | -0.12 | -5.29 | 2.19 | 2.2 | 2.11 | 1678935 |
| 1724798400 | 2.27 | 0.03 | 1.34 | 2.24 | 2.29 | 2.24 | 1313504 |
| 1724712000 | 2.24 | -0.02 | -0.88 | 2.29 | 2.295 | 2.24 | 1133526 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
