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 | 2.19 | 1.92 | 254561 | 2.06781369 | CS |
| 4 | -0.16 | -7.5117370892 | 2.13 | 2.2 | 1.87 | 166622 | 2.05528861 | CS |
| 12 | -0.29 | -12.8318584071 | 2.26 | 2.68 | 1.87 | 187513 | 2.24082134 | CS |
| 26 | -0.11 | -5.28846153846 | 2.08 | 2.68 | 1.63 | 169363 | 2.11659939 | CS |
| 52 | -0.97 | -32.9931972789 | 2.94 | 3.22 | 1.63 | 169760 | 2.34630139 | CS |
| 156 | -2.04 | -50.8728179551 | 4.01 | 4.92 | 1.63 | 153460 | 2.95068787 | CS |
| 260 | -2.04 | -50.8728179551 | 4.01 | 4.92 | 1.63 | 153460 | 2.95068787 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338800 | 1.97 | -0.06 | -2.96 | 2.0299999 | 2.04 | 1.92 | 242807 |
| 1721252400 | 2.0299999 | -0.09 | -4.25 | 2.12 | 2.19 | 1.99 | 111328 |
| 1721166000 | 2.12 | -0.03 | -1.40 | 2.15 | 2.19 | 2.09 | 257618 |
| 1721079600 | 2.15 | 0.16 | 8.04 | 2.0099999 | 2.15 | 1.99 | 199687 |
| 1720820400 | 1.99 | -0.12 | -5.69 | 2.12 | 2.18 | 1.98 | 461269 |
| 1720734000 | 2.11 | 0.16 | 8.21 | 1.99 | 2.19 | 1.96 | 242901 |
| 1720647600 | 1.95 | 0.03 | 1.56 | 1.9 | 2 | 1.89 | 97104 |
| 1720561200 | 1.92 | -0.05 | -2.54 | 1.92 | 1.94 | 1.9 | 49237 |
| 1720474800 | 1.97 | -0.06 | -2.96 | 2.02 | 2.0299999 | 1.92 | 73122 |
| 1720215600 | 2.0299999 | 0.05 | 2.53 | 2.0099999 | 2.0299999 | 1.93 | 122203 |
| 1720129200 | 1.98 | 0 | 0.00 | 1.98 | 2 | 1.95 | 73425 |
| 1720042800 | 1.98 | 0.05 | 2.59 | 1.95 | 2.0299999 | 1.87 | 118810 |
| 1719956400 | 1.93 | -0.05 | -2.53 | 1.97 | 1.98 | 1.91 | 83507 |
| 1719610800 | 1.98 | 0.05 | 2.59 | 1.94 | 2 | 1.94 | 63884 |
| 1719524400 | 1.93 | -0.07 | -3.50 | 2.06 | 2.06 | 1.91 | 154218 |
| 1719438000 | 2 | -0.03 | -1.48 | 2.0299999 | 2.04 | 1.99 | 90524 |
| 1719351600 | 2.0299999 | -0.1 | -4.69 | 2.16 | 2.16 | 2.0099999 | 175706 |
| 1719265200 | 2.13 | -0.01 | -0.47 | 2.12 | 2.19 | 2.11 | 78754 |
| 1719006000 | 2.14 | -0.03 | -1.38 | 2.17 | 2.17 | 2.06 | 627772 |
| 1718919600 | 2.17 | 0.03 | 1.40 | 2.13 | 2.2 | 2.13 | 84753 |
| 1718833200 | 2.14 | -0.02 | -0.93 | 2.18 | 2.18 | 2.12 | 36309 |
| 1718746800 | 2.16 | -0.03 | -1.37 | 2.17 | 2.21 | 2.16 | 96079 |
| 1718660400 | 2.19 | -0.01 | -0.45 | 2.22 | 2.24 | 2.15 | 161002 |
| 1718401200 | 2.2 | -0.01 | -0.45 | 2.21 | 2.21 | 2.18 | 110621 |
| 1718314800 | 2.21 | 0.01 | 0.45 | 2.18 | 2.21 | 2.17 | 65262 |
| 1718228400 | 2.2 | 0 | 0.00 | 2.2 | 2.23 | 2.16 | 94358 |
| 1718142000 | 2.2 | -0.04 | -1.79 | 2.2599999 | 2.2799999 | 2.17 | 316888 |
| 1718055600 | 2.24 | -0.02 | -0.88 | 2.2599999 | 2.31 | 2.24 | 216075 |
| 1717796400 | 2.2599999 | -0.12 | -5.04 | 2.36 | 2.36 | 2.25 | 330749 |
| 1717710000 | 2.38 | 0.02 | 0.85 | 2.35 | 2.44 | 2.35 | 103081 |
| 1717623600 | 2.36 | 0.01 | 0.43 | 2.37 | 2.39 | 2.33 | 112002 |
| 1717537200 | 2.35 | -0.09 | -3.69 | 2.39 | 2.46 | 2.32 | 205519 |
| 1717450800 | 2.44 | -0.12 | -4.69 | 2.59 | 2.68 | 2.38 | 301490 |
| 1717191600 | 2.56 | -0.03 | -1.16 | 2.58 | 2.68 | 2.49 | 271333 |
| 1717105200 | 2.59 | 0.07 | 2.78 | 2.54 | 2.67 | 2.46 | 502077 |
| 1717018800 | 2.52 | 0.28 | 12.50 | 2.2599999 | 2.58 | 2.2599999 | 471011 |
| 1716932400 | 2.24 | 0.03 | 1.36 | 2.23 | 2.25 | 2.2 | 60788 |
| 1716846000 | 2.21 | -0.01 | -0.45 | 2.25 | 2.25 | 2.21 | 38764 |
| 1716586800 | 2.22 | 0.01 | 0.45 | 2.25 | 2.2599999 | 2.18 | 210393 |
| 1716500400 | 2.21 | -0.12 | -5.15 | 2.32 | 2.41 | 2.2 | 243599 |
| 1716414000 | 2.33 | -0.21 | -8.27 | 2.58 | 2.61 | 2.31 | 332385 |
| 1716327600 | 2.54 | 0.19 | 8.09 | 2.5 | 2.57 | 2.45 | 297614 |
| 1715982000 | 2.35 | 0.1 | 4.44 | 2.27 | 2.37 | 2.2599999 | 341192 |
| 1715895600 | 2.25 | 0.19 | 9.22 | 2.22 | 2.5 | 2.18 | 888655 |
| 1715809200 | 2.06 | 0.01 | 0.49 | 2.08 | 2.08 | 1.97 | 113057 |
| 1715722800 | 2.05 | -0.01 | -0.49 | 2.09 | 2.11 | 2.0299999 | 71080 |
| 1715636400 | 2.06 | -0.06 | -2.83 | 2.12 | 2.13 | 2.02 | 92855 |
| 1715377200 | 2.12 | -0.06 | -2.75 | 2.2 | 2.21 | 2.09 | 89279 |
| 1715290800 | 2.18 | 0.07 | 3.32 | 2.13 | 2.21 | 2.13 | 38769 |
| 1715204400 | 2.11 | -0.11 | -4.95 | 2.2 | 2.2 | 2.11 | 89745 |
| 1715118000 | 2.22 | -0.04 | -1.77 | 2.27 | 2.27 | 2.18 | 147623 |
| 1715031600 | 2.2599999 | 0.07 | 3.20 | 2.2 | 2.32 | 2.2 | 165267 |
| 1714772400 | 2.19 | -0.07 | -3.10 | 2.25 | 2.27 | 2.19 | 64173 |
| 1714686000 | 2.2599999 | -0.01 | -0.44 | 2.29 | 2.3 | 2.23 | 67637 |
| 1714599600 | 2.27 | -0.01 | -0.44 | 2.29 | 2.38 | 2.23 | 50265 |
| 1714513200 | 2.2799999 | -0.09 | -3.80 | 2.34 | 2.37 | 2.2599999 | 154531 |
| 1714426800 | 2.37 | 0.12 | 5.33 | 2.27 | 2.44 | 2.27 | 349608 |
| 1714167600 | 2.25 | 0.05 | 2.27 | 2.2599999 | 2.3 | 2.2 | 222449 |
| 1714081200 | 2.2 | -0.04 | -1.79 | 2.2599999 | 2.2799999 | 2.19 | 186348 |
| 1713994800 | 2.24 | 0.02 | 0.90 | 2.21 | 2.38 | 2.21 | 160960 |
| 1713908400 | 2.22 | 0.05 | 2.30 | 2.18 | 2.27 | 2.14 | 126292 |
| 1713822000 | 2.17 | 0.05 | 2.36 | 2.15 | 2.27 | 2.12 | 190084 |
| 1713562800 | 2.12 | 0.02 | 0.95 | 2.09 | 2.18 | 2.08 | 99771 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
