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 | -0.01 | -0.373134328358 | 2.68 | 2.7 | 2.65 | 157812 | 2.66064903 | CS |
| 4 | 0.04 | 1.52091254753 | 2.63 | 2.7291 | 2.61 | 172054 | 2.67067364 | CS |
| 12 | 0.07 | 2.69230769231 | 2.6 | 2.7291 | 2.58 | 181874 | 2.63771834 | CS |
| 26 | -0.08 | -2.90909090909 | 2.75 | 2.85 | 2.56 | 275234 | 2.6604355 | CS |
| 52 | -0.04 | -1.47601476015 | 2.71 | 2.85 | 2.52 | 258790 | 2.67762192 | CS |
| 156 | -1.04 | -28.0323450135 | 3.71 | 3.74 | 2.52 | 317091 | 3.00359383 | CS |
| 260 | -1.18 | -30.6493506494 | 3.85 | 3.95 | 2.52 | 357867 | 3.35679575 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 2.67 | 0.01 | 0.38 | 2.66 | 2.69 | 2.66 | 177394 |
| 1721688000 | 2.66 | 0.01 | 0.19 | 2.65 | 2.66 | 2.65 | 79694 |
| 1721428800 | 2.6549999 | -0.01 | -0.19 | 2.66 | 2.66 | 2.65 | 42672 |
| 1721342400 | 2.66 | 0.01 | 0.38 | 2.67 | 2.67 | 2.65 | 277663 |
| 1721256000 | 2.65 | -0.03 | -0.93 | 2.67 | 2.6701 | 2.65 | 220133 |
| 1721169600 | 2.675 | -0.04 | -1.29 | 2.68 | 2.7 | 2.675 | 207074 |
| 1721083200 | 2.71 | -0.01 | -0.18 | 2.7 | 2.715 | 2.69 | 75076 |
| 1720824000 | 2.715 | 0.01 | 0.56 | 2.71 | 2.72 | 2.7001 | 184207 |
| 1720737600 | 2.7 | 0.01 | 0.19 | 2.69 | 2.7291 | 2.69 | 126285 |
| 1720651200 | 2.695 | 0 | 0.19 | 2.68 | 2.71 | 2.68 | 182363 |
| 1720564800 | 2.69 | -0.02 | -0.55 | 2.7 | 2.7127 | 2.69 | 79049 |
| 1720478400 | 2.705 | 0 | 0.19 | 2.7 | 2.72 | 2.69 | 134608 |
| 1720219200 | 2.7 | 0 | 0.00 | 2.71 | 2.72 | 2.7 | 150672 |
| 1720040640 | 2.7 | 0.03 | 1.12 | 2.65 | 2.7 | 2.65 | 122791 |
| 1719960000 | 2.67 | 0.01 | 0.38 | 2.65 | 2.679 | 2.65 | 145485 |
| 1719873600 | 2.66 | 0.03 | 0.95 | 2.65 | 2.68 | 2.64 | 282242 |
| 1719614400 | 2.6349999 | 0 | 0.00 | 2.6349999 | 2.6349999 | 2.6349999 | 0 |
| 1719528000 | 2.6349999 | 0.02 | 0.96 | 2.63 | 2.64 | 2.62 | 146884 |
| 1719441600 | 2.61 | -0.02 | -0.76 | 2.61 | 2.63 | 2.61 | 103618 |
| 1719355200 | 2.63 | 0 | 0.00 | 2.63 | 2.63 | 2.62 | 95737 |
| 1719268800 | 2.63 | 0.01 | 0.38 | 2.62 | 2.63 | 2.61 | 109644 |
| 1719009600 | 2.62 | 0.02 | 0.77 | 2.61 | 2.62 | 2.61 | 68660 |
| 1718923200 | 2.6 | -0.03 | -1.14 | 2.62 | 2.6299 | 2.6 | 305010 |
| 1718750400 | 2.63 | -0.01 | -0.38 | 2.61 | 2.64 | 2.61 | 322429 |
| 1718664000 | 2.64 | 0.01 | 0.38 | 2.64 | 2.64 | 2.62 | 163890 |
| 1718404800 | 2.63 | 0 | 0.00 | 2.63 | 2.64 | 2.62 | 159491 |
| 1718318400 | 2.63 | -0.01 | -0.38 | 2.64 | 2.66 | 2.62 | 261514 |
| 1718232000 | 2.64 | 0.01 | 0.38 | 2.62 | 2.65 | 2.62 | 136746 |
| 1718145600 | 2.63 | 0.02 | 0.77 | 2.61 | 2.63 | 2.61 | 116706 |
| 1718059200 | 2.61 | 0 | 0.19 | 2.6 | 2.625 | 2.6 | 177401 |
| 1717800000 | 2.605 | -0.01 | -0.38 | 2.61 | 2.62 | 2.595 | 744177 |
| 1717713600 | 2.615 | -0.01 | -0.53 | 2.62 | 2.63 | 2.61 | 206718 |
| 1717627200 | 2.629 | -0 | -0.04 | 2.62 | 2.6399 | 2.62 | 151206 |
| 1717540800 | 2.63 | 0.02 | 0.77 | 2.63 | 2.6393 | 2.62 | 90935 |
| 1717454400 | 2.61 | -0.01 | -0.38 | 2.61 | 2.63 | 2.61 | 190418 |
| 1717195200 | 2.62 | 0.03 | 1.16 | 2.61 | 2.62 | 2.6058 | 94510 |
| 1717108800 | 2.59 | 0 | 0.00 | 2.6 | 2.61 | 2.59 | 135508 |
| 1717022400 | 2.59 | -0.01 | -0.38 | 2.58 | 2.6 | 2.58 | 154568 |
| 1716936000 | 2.6 | 0 | 0.00 | 2.61 | 2.6113 | 2.59 | 176352 |
| 1716590400 | 2.6 | -0.04 | -1.52 | 2.63 | 2.63 | 2.6 | 281162 |
| 1716504000 | 2.64 | 0.02 | 0.76 | 2.64 | 2.64 | 2.6101 | 118011 |
| 1716417600 | 2.62 | 0 | 0.00 | 2.62 | 2.64 | 2.62 | 116100 |
| 1716331200 | 2.62 | -0.01 | -0.38 | 2.62 | 2.64 | 2.61 | 111238 |
| 1716244800 | 2.63 | 0.02 | 0.77 | 2.63 | 2.64 | 2.62 | 148596 |
| 1715985600 | 2.61 | -0.03 | -1.14 | 2.62 | 2.64 | 2.61 | 116715 |
| 1715899200 | 2.64 | 0.01 | 0.38 | 2.64 | 2.6499 | 2.62 | 239384 |
| 1715812800 | 2.63 | 0.02 | 0.96 | 2.62 | 2.63 | 2.6075 | 256214 |
| 1715726400 | 2.605 | -0.03 | -0.95 | 2.62 | 2.62 | 2.6 | 111428 |
| 1715640000 | 2.63 | 0.02 | 0.69 | 2.61 | 2.64 | 2.61 | 251003 |
| 1715380800 | 2.612 | -0.02 | -0.68 | 2.63 | 2.63 | 2.6 | 256359 |
| 1715294400 | 2.63 | -0.02 | -0.57 | 2.65 | 2.65 | 2.63 | 197500 |
| 1715208000 | 2.645 | -0.01 | -0.19 | 2.65 | 2.65 | 2.64 | 48240 |
| 1715121600 | 2.65 | -0.02 | -0.75 | 2.65 | 2.67 | 2.64 | 145027 |
| 1715035200 | 2.67 | 0.01 | 0.38 | 2.66 | 2.67 | 2.65 | 162372 |
| 1714776000 | 2.66 | 0.04 | 1.53 | 2.63 | 2.67 | 2.6101 | 472341 |
| 1714689600 | 2.62 | 0.01 | 0.38 | 2.62 | 2.63 | 2.61 | 102983 |
| 1714603200 | 2.61 | 0.01 | 0.38 | 2.6 | 2.61 | 2.59 | 166500 |
| 1714516800 | 2.6 | 0 | 0.00 | 2.6 | 2.61 | 2.59 | 75056 |
| 1714430400 | 2.6 | 0 | 0.00 | 2.59 | 2.61 | 2.5852 | 153957 |
| 1714171200 | 2.6 | 0.01 | 0.39 | 2.6 | 2.61 | 2.58 | 150082 |
| 1714084800 | 2.59 | 0.02 | 0.78 | 2.57 | 2.5999 | 2.56 | 215111 |
| 1713998400 | 2.57 | -0.01 | -0.39 | 2.57 | 2.5858 | 2.57 | 76277 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
