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 | -0.746268656716 | 2.68 | 2.81 | 2.61 | 6687137 | 2.70785201 | CS |
| 4 | 0.37 | 16.1572052402 | 2.29 | 2.81 | 2.15 | 3837605 | 2.53713769 | CS |
| 12 | 0.83 | 45.3551912568 | 1.83 | 2.81 | 1.83 | 2429729 | 2.34712946 | CS |
| 26 | 1.01 | 61.2121212121 | 1.65 | 2.81 | 1.61 | 2564905 | 2.10114256 | CS |
| 52 | 1.25 | 88.6524822695 | 1.41 | 2.81 | 1.16 | 2277886 | 1.84393515 | CS |
| 156 | 1.29 | 94.1605839416 | 1.37 | 2.81 | 0.52 | 1397374 | 1.57011326 | CS |
| 260 | 2.03 | 322.222222222 | 0.63 | 2.81 | 0.47 | 1034708 | 1.5826342 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727300400 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1727214000 | 2.64 | 0.01 | 0.38 | 2.69 | 2.69 | 2.61 | 1586028 |
| 1727127600 | 2.63 | -0.12 | -4.36 | 2.75 | 2.7799999 | 2.62 | 5886560 |
| 1726868400 | 2.75 | 0.05 | 1.85 | 2.69 | 2.79 | 2.68 | 18852299 |
| 1726782000 | 2.7 | 0.04 | 1.50 | 2.75 | 2.81 | 2.68 | 2789382 |
| 1726695600 | 2.66 | -0.03 | -1.12 | 2.68 | 2.79 | 2.65 | 4321417 |
| 1726609200 | 2.69 | 0.07 | 2.67 | 2.6 | 2.72 | 2.6 | 4154741 |
| 1726522800 | 2.62 | 0.08 | 3.15 | 2.55 | 2.64 | 2.5 | 3186559 |
| 1726263600 | 2.54 | 0.17 | 7.17 | 2.4 | 2.56 | 2.37 | 5787066 |
| 1726177200 | 2.37 | 0.11 | 4.87 | 2.27 | 2.39 | 2.27 | 7698058 |
| 1726090800 | 2.2599999 | -0.02 | -0.88 | 2.25 | 2.2599999 | 2.21 | 1748485 |
| 1726004400 | 2.2799999 | 0.05 | 2.24 | 2.23 | 2.29 | 2.21 | 2024834 |
| 1725918000 | 2.23 | 0.04 | 1.83 | 2.21 | 2.24 | 2.2 | 976356 |
| 1725658800 | 2.19 | -0.05 | -2.23 | 2.24 | 2.25 | 2.19 | 1303629 |
| 1725572400 | 2.24 | 0 | 0.00 | 2.2799999 | 2.3 | 2.24 | 1614818 |
| 1725486000 | 2.24 | 0.02 | 0.90 | 2.18 | 2.27 | 2.17 | 3005675 |
| 1725399600 | 2.22 | -0.06 | -2.63 | 2.27 | 2.27 | 2.15 | 1913496 |
| 1725054000 | 2.2799999 | -0.03 | -1.30 | 2.2799999 | 2.2799999 | 2.23 | 2786079 |
| 1724967600 | 2.31 | 0.07 | 3.12 | 2.24 | 2.31 | 2.24 | 1301533 |
| 1724881200 | 2.24 | -0.09 | -3.86 | 2.29 | 2.29 | 2.21 | 1977481 |
| 1724794800 | 2.33 | 0 | 0.00 | 2.31 | 2.35 | 2.27 | 1170642 |
| 1724708400 | 2.33 | 0 | 0.00 | 2.33 | 2.33 | 2.33 | 0 |
| 1724449200 | 2.33 | 0.02 | 0.87 | 2.35 | 2.38 | 2.33 | 1649750 |
| 1724362800 | 2.31 | -0.08 | -3.35 | 2.35 | 2.35 | 2.25 | 2987411 |
| 1724276400 | 2.39 | 0.17 | 7.66 | 2.21 | 2.4 | 2.21 | 6158362 |
| 1724190000 | 2.22 | 0.02 | 0.91 | 2.21 | 2.24 | 2.16 | 2141365 |
| 1724103600 | 2.2 | 0.05 | 2.33 | 2.13 | 2.2 | 2.11 | 1924770 |
| 1723844400 | 2.15 | 0.08 | 3.86 | 2.09 | 2.15 | 2.09 | 1368450 |
| 1723758000 | 2.07 | 0.04 | 1.97 | 2.04 | 2.08 | 2 | 974432 |
| 1723671600 | 2.0299999 | -0.01 | -0.49 | 2.02 | 2.04 | 1.98 | 983567 |
| 1723585200 | 2.04 | 0.01 | 0.49 | 1.95 | 2.04 | 1.95 | 1208358 |
| 1723498800 | 2.0299999 | 0.08 | 4.10 | 1.95 | 2.05 | 1.94 | 1442793 |
| 1723239600 | 1.95 | -0.04 | -2.01 | 2 | 2 | 1.93 | 1608270 |
| 1723153200 | 1.99 | 0.08 | 4.19 | 1.94 | 2 | 1.9 | 1790903 |
| 1723066800 | 1.91 | -0.06 | -3.05 | 1.99 | 2.0099999 | 1.9 | 1234947 |
| 1722980400 | 1.97 | -0.08 | -3.90 | 1.95 | 2 | 1.88 | 1930537 |
| 1722634800 | 2.05 | -0.03 | -1.44 | 2.06 | 2.11 | 2.0299999 | 1603439 |
| 1722548400 | 2.08 | -0.06 | -2.80 | 2.14 | 2.16 | 2.04 | 1582691 |
| 1722462000 | 2.14 | 0.06 | 2.88 | 2.11 | 2.17 | 2.09 | 1657585 |
| 1722375600 | 2.08 | -0.02 | -0.95 | 2.1 | 2.14 | 2.08 | 1132176 |
| 1722289200 | 2.1 | 0.01 | 0.48 | 2.1 | 2.14 | 2.08 | 659389 |
| 1722030000 | 2.09 | 0.05 | 2.45 | 2.06 | 2.13 | 2.06 | 1209693 |
| 1721943600 | 2.04 | -0.06 | -2.86 | 2.06 | 2.06 | 1.99 | 1253114 |
| 1721857200 | 2.1 | -0.03 | -1.41 | 2.14 | 2.2 | 2.08 | 2021138 |
| 1721770800 | 2.13 | 0.07 | 3.40 | 2.09 | 2.14 | 2.06 | 694314 |
| 1721684400 | 2.06 | -0.05 | -2.37 | 2.04 | 2.09 | 2.04 | 708514 |
| 1721425200 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1721338800 | 2.11 | -0.02 | -0.94 | 2.16 | 2.16 | 2.06 | 1864808 |
| 1721252400 | 2.13 | -0.07 | -3.18 | 2.2 | 2.21 | 2.11 | 1545796 |
| 1721166000 | 2.2 | 0.05 | 2.33 | 2.16 | 2.22 | 2.16 | 1507436 |
| 1721079600 | 2.15 | 0 | 0.00 | 2.16 | 2.23 | 2.13 | 2045427 |
| 1720820400 | 2.15 | 0.02 | 0.94 | 2.12 | 2.16 | 2.1 | 1444140 |
| 1720734000 | 2.13 | 0.09 | 4.41 | 2.1 | 2.17 | 2.05 | 2926476 |
| 1720647600 | 2.04 | 0.03 | 1.49 | 2.05 | 2.09 | 2.0299999 | 1843351 |
| 1720561200 | 2.0099999 | -0.01 | -0.50 | 2.0299999 | 2.08 | 2 | 1934023 |
| 1720474800 | 2.02 | -0.03 | -1.46 | 2.04 | 2.09 | 1.99 | 1849918 |
| 1720215600 | 2.05 | 0.11 | 5.67 | 1.96 | 2.08 | 1.96 | 2726315 |
| 1720129200 | 1.94 | 0 | 0.00 | 1.93 | 1.99 | 1.93 | 625362 |
| 1720042800 | 1.94 | 0.13 | 7.18 | 1.83 | 1.94 | 1.83 | 1740652 |
| 1719956400 | 1.81 | 0.01 | 0.56 | 1.8 | 1.83 | 1.78 | 947413 |
| 1719610800 | 1.8 | -0.02 | -1.10 | 1.84 | 1.84 | 1.79 | 769771 |
| 1719524400 | 1.82 | 0.05 | 2.82 | 1.79 | 1.84 | 1.78 | 2178670 |
| 1719438000 | 1.77 | 0.02 | 1.14 | 1.73 | 1.78 | 1.73 | 1219738 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
