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 | -0.16 | -6.77966101695 | 2.36 | 2.38 | 1.8526 | 120388 | 2.16272003 | CS |
| 4 | -0.64 | -22.5352112676 | 2.84 | 2.885 | 1.8526 | 176620 | 2.44273349 | CS |
| 12 | 0.308 | 16.2790697674 | 1.892 | 3.44 | 1.74 | 186613 | 2.59874204 | CS |
| 26 | 0.4 | 22.2222222222 | 1.8 | 3.44 | 1.7018 | 91646 | 2.51551193 | CS |
| 52 | -0.11 | -4.7619047619 | 2.31 | 3.7684 | 1.7018 | 69327 | 2.48084073 | CS |
| 156 | -13 | -85.5263157895 | 15.2 | 21.03 | 1.7018 | 58826 | 4.59509315 | CS |
| 260 | -13 | -85.5263157895 | 15.2 | 21.03 | 1.7018 | 58826 | 4.59509315 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 2.2 | 0.12 | 5.77 | 2.08 | 2.231 | 2.08 | 72179 |
| 1738626000 | 2.08 | -0.09 | -4.15 | 2.07 | 2.1 | 1.8526 | 268345 |
| 1738366800 | 2.17 | -0.1 | -4.41 | 2.2799999 | 2.3182999 | 2.14 | 133860 |
| 1738280400 | 2.27 | -0.07 | -2.99 | 2.38 | 2.38 | 2.23 | 75240 |
| 1738194000 | 2.34 | 0.05 | 2.18 | 2.36 | 2.36 | 2.2248 | 56345 |
| 1738107600 | 2.29 | 0.02 | 0.88 | 2.2799999 | 2.3294 | 2.08 | 252028 |
| 1738021200 | 2.27 | -0.11 | -4.62 | 2.38 | 2.38 | 2.2599999 | 113863 |
| 1737762000 | 2.38 | -0.43 | -15.30 | 2.45 | 2.6199 | 2.32 | 291815 |
| 1737675600 | 2.81 | 0 | 0.00 | 2.81 | 2.81 | 2.81 | 0 |
| 1737589200 | 2.81 | 0 | 0.00 | 2.87 | 2.87 | 2.73 | 84269 |
| 1737502800 | 2.81 | 0.22 | 8.49 | 2.66 | 2.81 | 2.55 | 173435 |
| 1737157200 | 2.59 | -0.2 | -7.17 | 2.8 | 2.8696 | 2.55 | 197361 |
| 1737070800 | 2.79 | 0.38 | 15.77 | 2.45 | 2.79 | 2.44 | 235507 |
| 1736984400 | 2.41 | 0.07 | 2.99 | 2.38 | 2.5397 | 2.38 | 164139 |
| 1736898000 | 2.34 | -0.04 | -1.68 | 2.49 | 2.56 | 2.25 | 134516 |
| 1736811600 | 2.38 | -0.32 | -11.85 | 2.72 | 2.72 | 2.33 | 363001 |
| 1736552400 | 2.7 | 0.08 | 3.05 | 2.7 | 2.7799999 | 2.55 | 182793 |
| 1736379600 | 2.62 | -0.32 | -10.88 | 2.83 | 2.9243 | 2.62 | 228881 |
| 1736293200 | 2.94 | -0.16 | -5.16 | 3.1 | 3.12 | 2.75 | 324753 |
| 1736206800 | 3.1 | 0.48 | 18.32 | 2.79 | 3.19 | 2.68 | 597601 |
| 1735947600 | 2.62 | -0.3 | -10.27 | 2.92 | 2.9964 | 2.56 | 324237 |
| 1735861200 | 2.92 | 0.09 | 3.18 | 2.83 | 2.99 | 2.5299999 | 300650 |
| 1735688400 | 2.83 | -0.43 | -13.19 | 3.37 | 3.44 | 2.43 | 781537 |
| 1735602000 | 3.2599999 | 0.71 | 27.84 | 2.73 | 3.36 | 2.58 | 1246994 |
| 1735342800 | 2.55 | 0.14 | 5.81 | 2.5 | 2.56 | 2.315 | 208114 |
| 1735256400 | 2.41 | 0.19 | 8.56 | 2.25 | 2.43 | 2.21 | 179567 |
| 1735077840 | 2.22 | -0.04 | -1.77 | 2.3 | 2.325 | 2.175 | 101560 |
| 1734997200 | 2.2599999 | 0.04 | 1.80 | 2.21 | 2.2599999 | 2.16 | 60222 |
| 1734738000 | 2.22 | 0.04 | 1.83 | 2.1 | 2.24 | 2.0999 | 45138 |
| 1734651600 | 2.18 | 0.05 | 2.35 | 2.16 | 2.2494 | 2.1 | 61112 |
| 1734565200 | 2.13 | -0.14 | -6.17 | 2.32 | 2.3782 | 2.11 | 88998 |
| 1734478800 | 2.27 | 0.12 | 5.58 | 2.15 | 2.27 | 2.15 | 70476 |
| 1734392400 | 2.15 | -0.21 | -8.90 | 2.3 | 2.39 | 2.15 | 112311 |
| 1734133200 | 2.36 | -0.02 | -0.84 | 2.43 | 2.4499 | 2.3 | 100214 |
| 1734046800 | 2.38 | 0.03 | 1.28 | 2.37 | 2.45 | 2.355 | 92279 |
| 1733960400 | 2.35 | 0.04 | 1.73 | 2.38 | 2.43 | 2.33 | 118195 |
| 1733874000 | 2.31 | 0 | 0.00 | 2.31 | 2.36 | 2.22 | 95863 |
| 1733787600 | 2.31 | 0.12 | 5.48 | 2.24 | 2.39 | 2.2299 | 118925 |
| 1733528400 | 2.19 | -0.32 | -12.75 | 2.47 | 2.5699 | 2.19 | 289881 |
| 1733442000 | 2.5099999 | 0.2 | 8.66 | 2.35 | 2.5099999 | 2.2 | 144652 |
| 1733355600 | 2.31 | -0.09 | -3.75 | 2.56 | 2.6 | 2.24 | 157438 |
| 1733269200 | 2.4 | -0.04 | -1.64 | 2.47 | 2.499 | 2.25 | 150296 |
| 1733182800 | 2.44 | -0.17 | -6.51 | 2.75 | 2.75 | 2.06 | 624667 |
| 1732917840 | 2.61 | 0.7 | 36.65 | 2 | 2.6187999 | 1.975 | 400530 |
| 1732750800 | 1.91 | 0.04 | 2.14 | 1.85 | 1.96 | 1.8414 | 104552 |
| 1732664400 | 1.87 | 0.03 | 1.63 | 1.84 | 1.92 | 1.83 | 31497 |
| 1732578000 | 1.84 | -0.03 | -1.60 | 1.85 | 1.85 | 1.805 | 49947 |
| 1732318800 | 1.87 | -0.02 | -1.06 | 1.88 | 1.88 | 1.8301 | 12922 |
| 1732232400 | 1.89 | 0.01 | 0.53 | 1.86 | 1.92 | 1.86 | 20504 |
| 1732146000 | 1.88 | 0.06 | 3.30 | 1.83 | 1.88 | 1.82 | 17118 |
| 1732059600 | 1.82 | -0.01 | -0.55 | 1.82 | 1.82 | 1.78 | 34877 |
| 1731973200 | 1.83 | 0.03 | 1.67 | 1.83 | 1.83 | 1.8146 | 11375 |
| 1731714000 | 1.8 | -0.06 | -3.18 | 1.85 | 1.85 | 1.74 | 58707 |
| 1731627600 | 1.8591 | -0.01 | -0.58 | 1.87 | 1.89 | 1.82 | 36054 |
| 1731541200 | 1.87 | -0.02 | -0.80 | 1.92 | 1.92 | 1.82 | 144008 |
| 1731454800 | 1.885 | -0.02 | -0.79 | 1.89 | 1.93 | 1.869 | 18307 |
| 1731368400 | 1.9 | 0.01 | 0.53 | 1.93 | 1.94 | 1.87 | 166751 |
| 1731109200 | 1.89 | 0.05 | 2.72 | 1.81 | 1.985 | 1.8 | 136751 |
| 1731022800 | 1.84 | -0.02 | -1.08 | 1.86 | 1.86 | 1.82 | 58818 |
| 1730936400 | 1.86 | 0.02 | 1.09 | 2.0099999 | 2.0099999 | 1.78 | 61823 |
| 1730850000 | 1.84 | -0.09 | -4.66 | 1.9 | 1.95 | 1.84 | 34774 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
