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 | -0.55 | -17.9738562092 | 3.06 | 3.14 | 2.51 | 20967 | 2.8452061 | CS |
| 4 | 0.33 | 15.1376146789 | 2.18 | 3.14 | 1.9508 | 20851 | 2.49182308 | CS |
| 12 | -0.99 | -28.2857142857 | 3.5 | 3.54 | 1.9 | 17652 | 2.3635728 | CS |
| 26 | 0.38 | 17.8403755869 | 2.13 | 5.7479 | 1.8382 | 24773 | 3.06366461 | CS |
| 52 | -0.24 | -8.72727272727 | 2.75 | 5.7479 | 1.18 | 18111 | 2.76830642 | CS |
| 156 | -52.35 | -95.4247174626 | 54.86 | 62.66 | 1.1704 | 131105 | 15.92791113 | CS |
| 260 | -127.49 | -98.0692307692 | 130 | 167.31 | 1.1704 | 146313 | 32.12238555 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273600 | 2.5099999 | -0.12 | -4.56 | 2.71 | 2.7567 | 2.5099999 | 15529 |
| 1752187200 | 2.63 | -0.41 | -13.49 | 3 | 3 | 2.5099999 | 36761 |
| 1752100800 | 3.04 | 0.01 | 0.33 | 2.99 | 3.14 | 2.99 | 16551 |
| 1752014400 | 3.0299999 | 0.06 | 2.02 | 2.95 | 3.1 | 2.86 | 14568 |
| 1751928000 | 2.97 | -0.07 | -2.30 | 3.06 | 3.1 | 2.96 | 15987 |
| 1751576640 | 3.04 | 0.23 | 8.19 | 2.81 | 3.0999 | 2.81 | 31474 |
| 1751496000 | 2.81 | 0.4 | 16.60 | 2.5 | 3.0999 | 2.42 | 47352 |
| 1751409600 | 2.41 | 0.07 | 2.99 | 2.48 | 2.48 | 2.37 | 17948 |
| 1751323200 | 2.34 | 0.08 | 3.54 | 2.36 | 2.4086 | 2.2599999 | 6260 |
| 1751064000 | 2.2599999 | 0.04 | 1.80 | 2.23 | 2.3106 | 2.2 | 26119 |
| 1750977600 | 2.22 | -0.1 | -4.31 | 2.25 | 2.2799999 | 2.2 | 29108 |
| 1750891200 | 2.32 | 0.05 | 2.20 | 2.25 | 2.3363999 | 2.25 | 6473 |
| 1750804800 | 2.27 | 0.02 | 0.89 | 2.3 | 2.498 | 2.27 | 25667 |
| 1750718400 | 2.25 | 0.11 | 5.14 | 2.09 | 2.38 | 2.09 | 14933 |
| 1750459200 | 2.14 | 0.04 | 1.90 | 2.1 | 2.5 | 2.1 | 42249 |
| 1750286400 | 2.1 | 0.14 | 7.14 | 2 | 2.1 | 2 | 12602 |
| 1750200000 | 1.96 | -0.08 | -3.92 | 2.0099999 | 2.0299999 | 1.9508 | 15359 |
| 1750113600 | 2.04 | 0 | 0.00 | 2.02 | 2.1781 | 2 | 7097 |
| 1749854400 | 2.04 | -0.06 | -2.86 | 2.18 | 2.18 | 1.96 | 8802 |
| 1749768000 | 2.1 | 0.1 | 5.00 | 2.0299999 | 2.12 | 2.0102 | 5953 |
| 1749681600 | 2 | 0 | 0.00 | 2.02 | 2.04 | 2 | 19221 |
| 1749595200 | 2 | -0.01 | -0.50 | 2.0299999 | 2.09 | 1.96 | 23295 |
| 1749508800 | 2.0099999 | 0.04 | 2.03 | 2 | 2.02 | 1.95 | 7888 |
| 1749249600 | 1.97 | -0.13 | -6.19 | 1.99 | 2 | 1.94 | 4588 |
| 1749163200 | 2.1 | 0.03 | 1.45 | 2.1 | 2.1 | 2.04 | 5264 |
| 1749076800 | 2.07 | 0.11 | 5.61 | 1.93 | 2.09 | 1.93 | 20175 |
| 1748990400 | 1.96 | -0.07 | -3.45 | 1.96 | 2.12 | 1.9165 | 6736 |
| 1748904000 | 2.0299999 | -0.08 | -3.56 | 2.19 | 2.19 | 1.9 | 13564 |
| 1748644800 | 2.105 | -0.02 | -0.71 | 2.1 | 2.105 | 2.1 | 1476 |
| 1748558400 | 2.12 | -0.02 | -0.85 | 2.12 | 2.2 | 2.06 | 4801 |
| 1748472000 | 2.1382 | 0.1 | 4.81 | 2 | 2.1509 | 2 | 1720 |
| 1748385600 | 2.04 | 0.01 | 0.49 | 2.13 | 2.1344 | 2.004 | 10212 |
| 1748040000 | 2.0299999 | 0.01 | 0.50 | 2.05 | 2.06 | 2.0072 | 5445 |
| 1747953600 | 2.02 | -0.12 | -5.61 | 2.18 | 2.2 | 2 | 24085 |
| 1747867200 | 2.14 | -0.1 | -4.46 | 2.14 | 2.45 | 2.1 | 7970 |
| 1747780800 | 2.24 | -0.01 | -0.44 | 2.16 | 2.29 | 2.1 | 9829 |
| 1747694400 | 2.25 | -0.07 | -3.02 | 2.32 | 2.3584 | 2.18 | 12181 |
| 1747435200 | 2.32 | -0.15 | -6.07 | 2.4 | 2.5 | 2.29 | 16970 |
| 1747348800 | 2.47 | -0.03 | -1.20 | 2.48 | 2.5086 | 2.21 | 12834 |
| 1747262400 | 2.5 | -0.09 | -3.47 | 2.55 | 2.63 | 2.3607999 | 16291 |
| 1747176000 | 2.5898 | 0.17 | 6.87 | 2.38 | 2.63 | 2.38 | 15012 |
| 1747089600 | 2.4232999 | 0.09 | 3.78 | 2.34 | 2.4232999 | 2.325 | 6627 |
| 1746830400 | 2.335 | -0.07 | -2.71 | 2.4 | 2.4 | 2.31 | 2899 |
| 1746744000 | 2.4 | -0.02 | -0.83 | 2.38 | 2.42 | 2.35 | 4839 |
| 1746657600 | 2.42 | 0.05 | 2.11 | 2.45 | 2.45 | 2.302 | 4156 |
| 1746571200 | 2.37 | -0.13 | -5.20 | 2.38 | 2.44 | 2.3025 | 4175 |
| 1746484800 | 2.5 | 0.08 | 3.23 | 2.5 | 2.5186 | 2.4 | 5136 |
| 1746225600 | 2.4218 | 0.03 | 1.33 | 2.37 | 2.56 | 2.34 | 5704 |
| 1746139200 | 2.39 | -0.02 | -0.83 | 2.5 | 2.54 | 2.31 | 6312 |
| 1746052800 | 2.41 | 0.05 | 2.12 | 2.36 | 2.48 | 2.22 | 12852 |
| 1745966400 | 2.36 | 0.01 | 0.43 | 2.35 | 2.4 | 2.29 | 5810 |
| 1745880000 | 2.35 | -0.1 | -4.08 | 2.55 | 2.6999 | 2.34 | 10313 |
| 1745620800 | 2.45 | 0.28 | 12.90 | 2.17 | 2.55 | 2.17 | 20476 |
| 1745534400 | 2.17 | -0.01 | -0.46 | 2.12 | 2.3 | 2.0631 | 53650 |
| 1745448000 | 2.18 | -0.12 | -5.22 | 2.37 | 2.49 | 2.06 | 38684 |
| 1745361600 | 2.3 | -0.49 | -17.56 | 2.84 | 2.98 | 2.29 | 131627 |
| 1745275200 | 2.79 | -0.76 | -21.41 | 3.5 | 3.54 | 2.73 | 54426 |
| 1744929600 | 3.55 | -0.14 | -3.79 | 3.73 | 3.9 | 3.5396 | 61046 |
| 1744843200 | 3.69 | 0.39 | 11.82 | 3.25 | 3.88 | 3.25 | 12153 |
| 1744756800 | 3.3 | -0.11 | -3.23 | 3.46 | 3.5145 | 3.25 | 11131 |
| 1744670400 | 3.41 | 0.04 | 1.19 | 3.41 | 3.53 | 3.2495 | 25197 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
