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 | 0.0295 | 1.10074626866 | 2.68 | 2.72 | 2.67 | 107663 | 2.70422397 | CS |
| 4 | 0.0395 | 1.47940074906 | 2.67 | 2.72 | 2.63 | 136941 | 2.67396573 | CS |
| 12 | 0.0402 | 1.50601281235 | 2.6693 | 2.73 | 2.6 | 211843 | 2.67659262 | CS |
| 26 | -0.0105 | -0.386029411765 | 2.72 | 2.79 | 2.6 | 192182 | 2.70776789 | CS |
| 52 | -0.0505 | -1.82971014493 | 2.76 | 2.79 | 2.56 | 230271 | 2.67542301 | CS |
| 156 | -0.7005 | -20.5425219941 | 3.41 | 3.41 | 2.52 | 282106 | 2.81836545 | CS |
| 260 | -1.1305 | -29.4401041667 | 3.84 | 3.95 | 2.52 | 335884 | 3.26034748 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 2.71 | 0.01 | 0.37 | 2.71 | 2.71 | 2.6917 | 48140 |
| 1738885200 | 2.7 | 0 | 0.00 | 2.7 | 2.72 | 2.7 | 76426 |
| 1738798800 | 2.7 | -0.02 | -0.74 | 2.7 | 2.72 | 2.69 | 219055 |
| 1738712400 | 2.72 | 0.02 | 0.74 | 2.7 | 2.72 | 2.69 | 89621 |
| 1738626000 | 2.7 | 0 | 0.00 | 2.68 | 2.7 | 2.67 | 105071 |
| 1738366800 | 2.7 | 0.03 | 1.12 | 2.68 | 2.7 | 2.68 | 120670 |
| 1738280400 | 2.67 | -0.01 | -0.37 | 2.68 | 2.69 | 2.67 | 125872 |
| 1738194000 | 2.68 | 0 | 0.00 | 2.67 | 2.69 | 2.67 | 87376 |
| 1738107600 | 2.68 | -0.01 | -0.37 | 2.69 | 2.705 | 2.67 | 192212 |
| 1738021200 | 2.69 | 0.01 | 0.37 | 2.68 | 2.705 | 2.68 | 97637 |
| 1737762000 | 2.68 | 0 | 0.00 | 2.68 | 2.71 | 2.68 | 154221 |
| 1737675600 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1737589200 | 2.68 | 0.01 | 0.37 | 2.67 | 2.68 | 2.66 | 117397 |
| 1737502800 | 2.67 | 0.03 | 1.14 | 2.65 | 2.67 | 2.64 | 188978 |
| 1737157200 | 2.64 | 0 | 0.00 | 2.64 | 2.67 | 2.64 | 195671 |
| 1737070800 | 2.64 | -0.01 | -0.38 | 2.64 | 2.65 | 2.63 | 231340 |
| 1736984400 | 2.65 | 0 | 0.00 | 2.66 | 2.67 | 2.65 | 168851 |
| 1736898000 | 2.65 | -0.01 | -0.38 | 2.64 | 2.6593 | 2.64 | 108144 |
| 1736811600 | 2.66 | 0 | 0.00 | 2.67 | 2.67 | 2.6442 | 138259 |
| 1736552400 | 2.66 | -0.01 | -0.37 | 2.67 | 2.69 | 2.66 | 212541 |
| 1736379600 | 2.67 | 0 | 0.00 | 2.6690999 | 2.68 | 2.653 | 135709 |
| 1736293200 | 2.67 | -0.02 | -0.74 | 2.695 | 2.695 | 2.66 | 100836 |
| 1736206800 | 2.69 | 0.02 | 0.56 | 2.67 | 2.7 | 2.67 | 291563 |
| 1735947600 | 2.675 | 0.01 | 0.56 | 2.6601 | 2.68 | 2.66 | 125104 |
| 1735861200 | 2.66 | 0 | 0.00 | 2.6501 | 2.675 | 2.645 | 161903 |
| 1735688400 | 2.66 | 0.04 | 1.33 | 2.64 | 2.66 | 2.622 | 280234 |
| 1735602000 | 2.625 | 0 | 0.19 | 2.6177 | 2.6349999 | 2.6 | 588336 |
| 1735342800 | 2.62 | -0.05 | -1.87 | 2.6509999 | 2.6509999 | 2.62 | 233453 |
| 1735256400 | 2.67 | 0.02 | 0.75 | 2.67 | 2.677 | 2.64 | 173839 |
| 1735077840 | 2.65 | 0 | 0.00 | 2.64 | 2.6582 | 2.64 | 95192 |
| 1734997200 | 2.65 | 0.01 | 0.36 | 2.6465 | 2.66 | 2.6349999 | 324078 |
| 1734738000 | 2.6405 | 0.01 | 0.40 | 2.64 | 2.65 | 2.62 | 122233 |
| 1734651600 | 2.63 | -0.04 | -1.50 | 2.6643 | 2.6643 | 2.63 | 278108 |
| 1734565200 | 2.67 | 0.02 | 0.56 | 2.6697 | 2.675 | 2.66 | 241087 |
| 1734478800 | 2.6549999 | -0.07 | -2.39 | 2.7 | 2.71 | 2.65 | 195897 |
| 1734392400 | 2.72 | 0.01 | 0.37 | 2.71 | 2.72 | 2.71 | 398283 |
| 1734133200 | 2.71 | 0 | 0.00 | 2.705 | 2.721 | 2.7 | 369757 |
| 1734046800 | 2.71 | 0 | 0.00 | 2.7091 | 2.72 | 2.705 | 271366 |
| 1733960400 | 2.71 | -0.01 | -0.37 | 2.7101 | 2.72 | 2.7 | 171118 |
| 1733874000 | 2.72 | 0 | 0.00 | 2.711 | 2.72 | 2.7 | 121597 |
| 1733787600 | 2.72 | 0.03 | 0.93 | 2.705 | 2.72 | 2.7 | 209468 |
| 1733528400 | 2.695 | -0.02 | -0.55 | 2.7 | 2.72 | 2.69 | 131452 |
| 1733442000 | 2.71 | 0 | 0.00 | 2.7 | 2.72 | 2.69 | 210185 |
| 1733355600 | 2.71 | -0.01 | -0.37 | 2.7099 | 2.73 | 2.7 | 482405 |
| 1733269200 | 2.72 | 0.01 | 0.37 | 2.71 | 2.73 | 2.67 | 397959 |
| 1733182800 | 2.71 | -0.01 | -0.18 | 2.71 | 2.73 | 2.7 | 202389 |
| 1732917840 | 2.715 | 0.03 | 1.12 | 2.6962 | 2.72 | 2.685 | 145876 |
| 1732750800 | 2.685 | 0 | 0.19 | 2.7 | 2.7 | 2.67 | 145354 |
| 1732664400 | 2.68 | -0.01 | -0.37 | 2.695 | 2.695 | 2.67 | 156405 |
| 1732578000 | 2.69 | 0.02 | 0.75 | 2.685 | 2.7 | 2.675 | 125546 |
| 1732318800 | 2.67 | -0.01 | -0.37 | 2.6799 | 2.68 | 2.66 | 121372 |
| 1732232400 | 2.68 | 0.02 | 0.56 | 2.67 | 2.68 | 2.65 | 158631 |
| 1732146000 | 2.665 | -0.01 | -0.19 | 2.665 | 2.68 | 2.66 | 721539 |
| 1732059600 | 2.67 | 0.02 | 0.95 | 2.65 | 2.68 | 2.65 | 521553 |
| 1731973200 | 2.645 | -0.03 | -0.94 | 2.6692999 | 2.68 | 2.64 | 352227 |
| 1731714000 | 2.67 | -0.01 | -0.37 | 2.6899 | 2.69 | 2.66 | 137278 |
| 1731627600 | 2.68 | 0 | 0.00 | 2.685 | 2.6894 | 2.67 | 240306 |
| 1731541200 | 2.68 | -0.05 | -1.83 | 2.7274 | 2.7274 | 2.68 | 282359 |
| 1731454800 | 2.73 | 0 | 0.00 | 2.71 | 2.75 | 2.7 | 267367 |
| 1731368400 | 2.73 | 0 | 0.00 | 2.72 | 2.74 | 2.715 | 111802 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
