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 | -0.66889632107 | 2.99 | 3.27 | 2.84 | 2901679 | 3.10001903 | CS |
| 4 | 0.42 | 16.4705882353 | 2.55 | 3.27 | 2.43 | 2317339 | 2.88805042 | CS |
| 12 | 0.48 | 19.2771084337 | 2.49 | 3.27 | 2.09 | 1941995 | 2.56198757 | CS |
| 26 | 0.66 | 28.5714285714 | 2.31 | 3.27 | 2.06 | 2502131 | 2.53698784 | CS |
| 52 | 1.46 | 96.6887417219 | 1.51 | 3.27 | 1.46 | 2654300 | 2.20012273 | CS |
| 156 | 1.6 | 116.788321168 | 1.37 | 3.27 | 0.52 | 1556169 | 1.78803484 | CS |
| 260 | 2 | 206.18556701 | 0.97 | 3.27 | 0.47 | 1185849 | 1.74627634 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740177600 | 3.09 | -0.09 | -2.83 | 3.14 | 3.15 | 3.06 | 3232709 |
| 1740091200 | 3.18 | 0.14 | 4.61 | 3.04 | 3.27 | 3.04 | 3940808 |
| 1740004800 | 3.04 | 0.01 | 0.33 | 3.02 | 3.05 | 2.98 | 2760721 |
| 1739918400 | 3.0299999 | 0.1 | 3.41 | 2.99 | 3.05 | 2.97 | 1672477 |
| 1739572800 | 2.93 | -0.12 | -3.93 | 3 | 3.0299999 | 2.92 | 3106014 |
| 1739486400 | 3.05 | 0.12 | 4.10 | 2.98 | 3.06 | 2.95 | 3012861 |
| 1739400000 | 2.93 | -0.02 | -0.68 | 2.97 | 2.98 | 2.89 | 2855663 |
| 1739313600 | 2.95 | 0 | 0.00 | 2.93 | 3.0099999 | 2.92 | 2752842 |
| 1739227200 | 2.95 | 0.11 | 3.87 | 2.92 | 2.95 | 2.88 | 2929227 |
| 1738968000 | 2.84 | -0.02 | -0.70 | 2.88 | 2.93 | 2.82 | 1903456 |
| 1738881600 | 2.86 | 0.02 | 0.70 | 2.83 | 2.87 | 2.7799999 | 2295178 |
| 1738795200 | 2.84 | 0.21 | 7.98 | 2.73 | 2.84 | 2.63 | 3688794 |
| 1738708800 | 2.63 | 0.06 | 2.33 | 2.59 | 2.65 | 2.58 | 1468150 |
| 1738622400 | 2.57 | -0.02 | -0.77 | 2.57 | 2.66 | 2.55 | 1462510 |
| 1738363200 | 2.59 | -0.03 | -1.15 | 2.64 | 2.67 | 2.57 | 1454192 |
| 1738276800 | 2.62 | 0.07 | 2.75 | 2.6 | 2.69 | 2.59 | 1620887 |
| 1738190400 | 2.55 | 0.02 | 0.79 | 2.54 | 2.57 | 2.5099999 | 986627 |
| 1738104000 | 2.5299999 | 0.09 | 3.69 | 2.44 | 2.55 | 2.44 | 1349595 |
| 1738017600 | 2.44 | -0.13 | -5.06 | 2.55 | 2.55 | 2.43 | 1536721 |
| 1737758400 | 2.57 | 0.06 | 2.39 | 2.52 | 2.61 | 2.5099999 | 2645508 |
| 1737672000 | 2.5099999 | 0.07 | 2.87 | 2.4 | 2.52 | 2.39 | 4897851 |
| 1737585600 | 2.44 | 0.02 | 0.83 | 2.47 | 2.5099999 | 2.37 | 2773533 |
| 1737499200 | 2.42 | 0.07 | 2.98 | 2.38 | 2.47 | 2.37 | 2719504 |
| 1737412800 | 2.35 | 0.07 | 3.07 | 2.2799999 | 2.38 | 2.2599999 | 3800992 |
| 1737153600 | 2.2799999 | -0.02 | -0.87 | 2.3 | 2.32 | 2.2599999 | 843211 |
| 1737067200 | 2.3 | -0.02 | -0.86 | 2.36 | 2.36 | 2.3 | 1877430 |
| 1736980800 | 2.32 | -0.01 | -0.43 | 2.37 | 2.37 | 2.2799999 | 1324465 |
| 1736894400 | 2.33 | 0.09 | 4.02 | 2.25 | 2.33 | 2.24 | 1303815 |
| 1736808000 | 2.24 | -0.13 | -5.49 | 2.35 | 2.35 | 2.24 | 1577360 |
| 1736548800 | 2.37 | -0.07 | -2.87 | 2.44 | 2.47 | 2.36 | 1678515 |
| 1736462400 | 2.44 | 0.02 | 0.83 | 2.44 | 2.49 | 2.42 | 1651595 |
| 1736376000 | 2.42 | 0.21 | 9.50 | 2.3 | 2.45 | 2.2799999 | 2244501 |
| 1736289600 | 2.21 | 0.01 | 0.45 | 2.21 | 2.3 | 2.2 | 1747042 |
| 1736203200 | 2.2 | -0.03 | -1.35 | 2.24 | 2.25 | 2.19 | 1230846 |
| 1735944000 | 2.23 | 0 | 0.00 | 2.21 | 2.24 | 2.2 | 1069131 |
| 1735857600 | 2.23 | 0.08 | 3.72 | 2.16 | 2.24 | 2.16 | 1331650 |
| 1735684800 | 2.15 | 0.05 | 2.38 | 2.1 | 2.17 | 2.1 | 829826 |
| 1735598400 | 2.1 | -0.06 | -2.78 | 2.11 | 2.14 | 2.09 | 1681009 |
| 1735339200 | 2.16 | 0.03 | 1.41 | 2.13 | 2.17 | 2.1 | 1156464 |
| 1735069200 | 2.13 | 0 | 0.00 | 2.15 | 2.16 | 2.11 | 458388 |
| 1734993600 | 2.13 | -0.03 | -1.39 | 2.16 | 2.18 | 2.12 | 1197049 |
| 1734734400 | 2.16 | 0.01 | 0.47 | 2.14 | 2.18 | 2.12 | 4157881 |
| 1734648000 | 2.15 | -0.04 | -1.83 | 2.17 | 2.21 | 2.13 | 2228045 |
| 1734561600 | 2.19 | -0.16 | -6.81 | 2.3 | 2.34 | 2.18 | 1764954 |
| 1734475200 | 2.35 | -0.01 | -0.42 | 2.31 | 2.36 | 2.2799999 | 1087793 |
| 1734388800 | 2.36 | 0.06 | 2.61 | 2.3 | 2.36 | 2.3 | 1019147 |
| 1734129600 | 2.3 | -0.08 | -3.36 | 2.36 | 2.36 | 2.2799999 | 3046309 |
| 1734043200 | 2.38 | -0.14 | -5.56 | 2.45 | 2.49 | 2.37 | 1461582 |
| 1733956800 | 2.52 | 0.08 | 3.28 | 2.45 | 2.54 | 2.45 | 1821170 |
| 1733870400 | 2.44 | -0.02 | -0.81 | 2.5 | 2.5 | 2.42 | 1264759 |
| 1733784000 | 2.46 | 0.07 | 2.93 | 2.47 | 2.55 | 2.44 | 1683703 |
| 1733524800 | 2.39 | -0.06 | -2.45 | 2.45 | 2.45 | 2.38 | 691726 |
| 1733438400 | 2.45 | -0.02 | -0.81 | 2.47 | 2.49 | 2.41 | 867323 |
| 1733352000 | 2.47 | -0.01 | -0.40 | 2.47 | 2.5 | 2.46 | 892612 |
| 1733265600 | 2.48 | 0.05 | 2.06 | 2.45 | 2.52 | 2.44 | 1382409 |
| 1733179200 | 2.43 | -0.07 | -2.80 | 2.49 | 2.49 | 2.41 | 1313187 |
| 1732920000 | 2.5 | -0.01 | -0.40 | 2.5 | 2.54 | 2.47 | 983734 |
| 1732833600 | 2.5099999 | 0 | 0.00 | 2.5299999 | 2.55 | 2.48 | 1070003 |
| 1732747200 | 2.5099999 | 0.07 | 2.87 | 2.45 | 2.56 | 2.44 | 2170569 |
| 1732660800 | 2.44 | 0 | 0.00 | 2.45 | 2.47 | 2.39 | 1661426 |
| 1732574400 | 2.44 | 0.09 | 3.83 | 2.33 | 2.48 | 2.2799999 | 7226636 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
