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 | 0.02 | 1.00502512563 | 1.99 | 2.15 | 1.9052 | 123468 | 2.02966615 | CS |
| 4 | -0.31 | -13.3620689655 | 2.32 | 2.39 | 1.9052 | 98685 | 2.10237424 | CS |
| 12 | -0.75 | -27.1739130435 | 2.76 | 2.9416 | 1.9052 | 90754 | 2.44332856 | CS |
| 26 | -1.25 | -38.3435582822 | 3.26 | 3.66 | 1.9052 | 88186 | 2.82918331 | CS |
| 52 | -1.21 | -37.5776397516 | 3.22 | 4.5692 | 1.9052 | 79912 | 3.09359425 | CS |
| 156 | -2.47 | -55.1339285714 | 4.48 | 7.38 | 1.9052 | 83569 | 3.89393853 | CS |
| 260 | -1.67 | -45.3804347826 | 3.68 | 9.72 | 0.9 | 206389 | 3.66195231 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 2.0099999 | -0.03 | -1.47 | 2.08 | 2.1 | 1.98 | 63694 |
| 1735688400 | 2.04 | 0.04 | 2.00 | 2 | 2.15 | 1.9308 | 66021 |
| 1735602000 | 2 | 0.02 | 1.01 | 1.93 | 2.04 | 1.9052 | 157040 |
| 1735342800 | 1.98 | -0.09 | -4.35 | 2.0299999 | 2.07 | 1.96 | 77181 |
| 1735256400 | 2.07 | 0.04 | 1.97 | 1.99 | 2.1199 | 1.99 | 193629 |
| 1735077840 | 2.0299999 | 0.05 | 2.53 | 1.9645 | 2.0445 | 1.91 | 45787 |
| 1734997200 | 1.98 | -0.07 | -3.41 | 2.02 | 2.04 | 1.9401 | 100580 |
| 1734738000 | 2.05 | 0.09 | 4.59 | 1.95 | 2.0852 | 1.95 | 151921 |
| 1734651600 | 1.96 | 0.01 | 0.51 | 2 | 2.07 | 1.91 | 98092 |
| 1734565200 | 1.95 | -0.15 | -7.14 | 2.08 | 2.1793999 | 1.95 | 106846 |
| 1734478800 | 2.1 | -0.02 | -0.94 | 2.1 | 2.15 | 2.05 | 96003 |
| 1734392400 | 2.12 | -0.08 | -3.64 | 2.17 | 2.23 | 2.12 | 69734 |
| 1734133200 | 2.2 | 0.03 | 1.38 | 2.17 | 2.2 | 2.11 | 74142 |
| 1734046800 | 2.17 | -0.05 | -2.25 | 2.24 | 2.25 | 2.15 | 125788 |
| 1733960400 | 2.22 | -0.08 | -3.48 | 2.3 | 2.3151 | 2.17 | 141375 |
| 1733874000 | 2.3 | -0.05 | -2.13 | 2.32 | 2.366 | 2.265 | 63820 |
| 1733787600 | 2.35 | 0.11 | 4.91 | 2.24 | 2.3699 | 2.24 | 110431 |
| 1733528400 | 2.24 | -0.05 | -2.18 | 2.32 | 2.39 | 2.21 | 39493 |
| 1733442000 | 2.29 | -0.04 | -1.72 | 2.32 | 2.388 | 2.27 | 58442 |
| 1733355600 | 2.33 | 0.01 | 0.43 | 2.32 | 2.45 | 2.3 | 92766 |
| 1733269200 | 2.32 | 0.03 | 1.31 | 2.3 | 2.35 | 2.18 | 84615 |
| 1733182800 | 2.29 | -0.08 | -3.38 | 2.4 | 2.41 | 2.2799999 | 112119 |
| 1732917840 | 2.37 | -0.02 | -0.84 | 2.38 | 2.44 | 2.37 | 14690 |
| 1732750800 | 2.39 | 0.01 | 0.42 | 2.41 | 2.465 | 2.34029 | 72762 |
| 1732664400 | 2.38 | -0.16 | -6.30 | 2.5 | 2.5299999 | 2.3 | 103182 |
| 1732578000 | 2.54 | 0.16 | 6.72 | 2.4 | 2.6 | 2.3971 | 181344 |
| 1732318800 | 2.38 | -0.05 | -2.06 | 2.44 | 2.5 | 2.38 | 48425 |
| 1732232400 | 2.43 | 0.04 | 1.67 | 2.44 | 2.455 | 2.41 | 59933 |
| 1732146000 | 2.39 | 0 | 0.00 | 2.38 | 2.43 | 2.3496 | 51939 |
| 1732059600 | 2.39 | 0.04 | 1.70 | 2.35 | 2.48 | 2.35 | 38854 |
| 1731973200 | 2.35 | 0.02 | 0.86 | 2.35 | 2.38 | 2.3 | 104616 |
| 1731714000 | 2.33 | -0.12 | -4.90 | 2.45 | 2.48 | 2.315 | 104159 |
| 1731627600 | 2.45 | -0.05 | -2.00 | 2.52 | 2.57 | 2.44 | 71407 |
| 1731541200 | 2.5 | -0.1 | -3.85 | 2.64 | 2.64 | 2.41 | 185276 |
| 1731454800 | 2.6 | -0.19 | -6.81 | 2.74 | 2.79 | 2.57 | 70454 |
| 1731368400 | 2.79 | 0.08 | 2.95 | 2.75 | 2.79 | 2.61 | 249470 |
| 1731109200 | 2.71 | 0.1 | 3.83 | 2.59 | 2.73 | 2.59 | 86647 |
| 1731022800 | 2.61 | -0.16 | -5.78 | 2.5099999 | 2.7264 | 2.5 | 326597 |
| 1730936400 | 2.77 | 0.09 | 3.36 | 2.82 | 2.86 | 2.7 | 210710 |
| 1730850000 | 2.68 | 0.05 | 1.90 | 2.6 | 2.6999 | 2.6 | 37285 |
| 1730763600 | 2.63 | -0.08 | -2.95 | 2.73 | 2.73 | 2.58 | 142445 |
| 1730500800 | 2.71 | -0.05 | -1.81 | 2.77 | 2.79 | 2.68 | 77061 |
| 1730414400 | 2.7599999 | 0.02 | 0.73 | 2.77 | 2.805 | 2.67 | 64489 |
| 1730328000 | 2.74 | -0.07 | -2.49 | 2.82 | 2.8407 | 2.74 | 57860 |
| 1730241600 | 2.81 | -0.03 | -1.06 | 2.85 | 2.86 | 2.785 | 39636 |
| 1730155200 | 2.84 | -0.03 | -1.05 | 2.92 | 2.92 | 2.795 | 63858 |
| 1729896000 | 2.87 | -0.04 | -1.37 | 2.91 | 2.91 | 2.8 | 43316 |
| 1729809600 | 2.91 | 0.04 | 1.39 | 2.85 | 2.92 | 2.84 | 41585 |
| 1729723200 | 2.87 | 0 | 0.00 | 2.89 | 2.91 | 2.81 | 51502 |
| 1729636800 | 2.87 | 0.03 | 1.06 | 2.8 | 2.9 | 2.796 | 52220 |
| 1729550400 | 2.84 | -0.04 | -1.39 | 2.89 | 2.92 | 2.83 | 42677 |
| 1729291200 | 2.88 | -0.04 | -1.37 | 2.9 | 2.91 | 2.875 | 29264 |
| 1729204800 | 2.92 | 0.05 | 1.74 | 2.9 | 2.92 | 2.84 | 49400 |
| 1729118400 | 2.87 | 0.03 | 1.06 | 2.83 | 2.87 | 2.805 | 62114 |
| 1729032000 | 2.84 | -0.05 | -1.73 | 2.852 | 2.92 | 2.83 | 76012 |
| 1728945600 | 2.89 | -0.03 | -1.03 | 2.9416 | 2.9416 | 2.845 | 50116 |
| 1728686400 | 2.92 | 0.06 | 2.10 | 2.93 | 2.94 | 2.825 | 75413 |
| 1728600000 | 2.86 | 0.1 | 3.62 | 2.7599999 | 2.86 | 2.72 | 70435 |
| 1728513600 | 2.7599999 | -0.05 | -1.78 | 2.83 | 2.89 | 2.75 | 60593 |
| 1728427200 | 2.81 | -0.1 | -3.44 | 2.88 | 2.88 | 2.72 | 134140 |
| 1728340800 | 2.91 | -0.06 | -2.02 | 2.98 | 2.98 | 2.83 | 142901 |
| 1728081600 | 2.97 | 0.07 | 2.41 | 2.95 | 3 | 2.92 | 38628 |
| 1727995200 | 2.9 | -0.02 | -0.51 | 2.87 | 2.94 | 2.84 | 41345 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
