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 | -0.2 | -8.0971659919 | 2.47 | 2.47 | 2.25 | 52704 | 2.34895359 | CS |
| 4 | -0.53 | -18.9285714286 | 2.8 | 2.96 | 2.25 | 110182 | 2.67996855 | CS |
| 12 | -0.72 | -24.0802675585 | 2.99 | 3.27 | 2.25 | 99272 | 2.84496009 | CS |
| 26 | 0.25 | 12.3762376238 | 2.02 | 3.27 | 1.98 | 193488 | 2.6347849 | CS |
| 52 | 0.6 | 35.9281437126 | 1.67 | 3.27 | 1.59 | 115909 | 2.52301054 | CS |
| 156 | 0.57 | 33.5294117647 | 1.7 | 3.27 | 0.92 | 51470 | 2.39193082 | CS |
| 260 | 1.89 | 497.368421053 | 0.38 | 3.27 | 0.22 | 40134 | 2.13881581 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719006000 | 2.27 | 0.01 | 0.44 | 2.2599999 | 2.3 | 2.25 | 44977 |
| 1718919600 | 2.2599999 | -0.08 | -3.42 | 2.35 | 2.37 | 2.2599999 | 33413 |
| 1718833200 | 2.34 | 0 | 0.00 | 2.33 | 2.34 | 2.27 | 15949 |
| 1718746800 | 2.34 | 0 | 0.00 | 2.35 | 2.4 | 2.34 | 56898 |
| 1718660400 | 2.34 | -0.05 | -2.09 | 2.37 | 2.4 | 2.33 | 56611 |
| 1718401200 | 2.39 | -0.07 | -2.85 | 2.47 | 2.47 | 2.37 | 100650 |
| 1718314800 | 2.46 | -0.08 | -3.15 | 2.5299999 | 2.5299999 | 2.42 | 201278 |
| 1718228400 | 2.54 | -0.07 | -2.68 | 2.65 | 2.65 | 2.54 | 111497 |
| 1718142000 | 2.61 | -0.16 | -5.78 | 2.7799999 | 2.7799999 | 2.6 | 103871 |
| 1718055600 | 2.77 | 0.1 | 3.75 | 2.7 | 2.8 | 2.7 | 36000 |
| 1717796400 | 2.67 | -0.04 | -1.48 | 2.68 | 2.7 | 2.65 | 92517 |
| 1717710000 | 2.71 | 0.01 | 0.37 | 2.68 | 2.71 | 2.65 | 53347 |
| 1717623600 | 2.7 | 0.05 | 1.89 | 2.63 | 2.73 | 2.57 | 273728 |
| 1717537200 | 2.65 | -0.03 | -1.12 | 2.68 | 2.69 | 2.62 | 90860 |
| 1717450800 | 2.68 | -0.08 | -2.90 | 2.79 | 2.79 | 2.64 | 92107 |
| 1717191600 | 2.7599999 | 0.02 | 0.73 | 2.7599999 | 2.8 | 2.69 | 50977 |
| 1717105200 | 2.74 | -0.07 | -2.49 | 2.86 | 2.91 | 2.72 | 61072 |
| 1717018800 | 2.81 | -0.13 | -4.42 | 2.91 | 2.93 | 2.79 | 305864 |
| 1716932400 | 2.94 | 0.12 | 4.26 | 2.8 | 2.96 | 2.8 | 261142 |
| 1716846000 | 2.82 | -0.02 | -0.70 | 2.84 | 2.84 | 2.79 | 33606 |
| 1716586800 | 2.84 | 0.02 | 0.71 | 2.8 | 2.84 | 2.8 | 172247 |
| 1716500400 | 2.82 | 0 | 0.00 | 2.81 | 2.83 | 2.8 | 48527 |
| 1716414000 | 2.82 | -0.05 | -1.74 | 2.86 | 2.86 | 2.77 | 547802 |
| 1716327600 | 2.87 | -0.09 | -3.04 | 2.9 | 2.93 | 2.86 | 41336 |
| 1715982000 | 2.96 | 0.09 | 3.14 | 2.91 | 3 | 2.89 | 91080 |
| 1715895600 | 2.87 | -0.03 | -1.03 | 2.9 | 2.91 | 2.86 | 82724 |
| 1715809200 | 2.9 | 0.01 | 0.35 | 2.88 | 2.92 | 2.85 | 130954 |
| 1715722800 | 2.89 | 0.19 | 7.04 | 2.72 | 2.89 | 2.7 | 208080 |
| 1715636400 | 2.7 | -0.02 | -0.74 | 2.7 | 2.71 | 2.62 | 32318 |
| 1715377200 | 2.72 | -0.04 | -1.45 | 2.7 | 2.74 | 2.67 | 86293 |
| 1715290800 | 2.7599999 | -0.04 | -1.43 | 2.77 | 2.81 | 2.68 | 147565 |
| 1715204400 | 2.8 | -0.04 | -1.41 | 2.85 | 2.9 | 2.7799999 | 27036 |
| 1715118000 | 2.84 | -0.01 | -0.35 | 2.83 | 2.9 | 2.8 | 321911 |
| 1715031600 | 2.85 | 0.02 | 0.71 | 2.83 | 2.85 | 2.7799999 | 68608 |
| 1714772400 | 2.83 | 0 | 0.00 | 2.82 | 2.86 | 2.81 | 25264 |
| 1714686000 | 2.83 | -0.07 | -2.41 | 2.91 | 2.91 | 2.81 | 48895 |
| 1714599600 | 2.9 | -0.04 | -1.36 | 2.93 | 2.98 | 2.85 | 126428 |
| 1714513200 | 2.94 | -0.2 | -6.37 | 3.1 | 3.14 | 2.9 | 277018 |
| 1714426800 | 3.14 | -0.01 | -0.32 | 3.17 | 3.18 | 3.11 | 19886 |
| 1714167600 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1714081200 | 3.15 | 0.03 | 0.96 | 3.1 | 3.16 | 3.1 | 28762 |
| 1713994800 | 3.12 | -0.04 | -1.27 | 3.16 | 3.16 | 3.1 | 39115 |
| 1713908400 | 3.16 | 0 | 0.00 | 3.16 | 3.17 | 3.12 | 17000 |
| 1713822000 | 3.16 | -0.1 | -3.07 | 3.25 | 3.25 | 3.12 | 52162 |
| 1713562800 | 3.2599999 | 0.06 | 1.87 | 3.19 | 3.2599999 | 3.19 | 77370 |
| 1713476400 | 3.2 | 0.04 | 1.27 | 3.13 | 3.23 | 3.13 | 52667 |
| 1713390000 | 3.16 | -0.06 | -1.86 | 3.22 | 3.22 | 3.1 | 12329 |
| 1713303600 | 3.22 | 0.08 | 2.55 | 3.15 | 3.22 | 3.1 | 64382 |
| 1713217200 | 3.14 | -0.03 | -0.95 | 3.15 | 3.2 | 3.1 | 39812 |
| 1712958000 | 3.17 | -0.02 | -0.63 | 3.23 | 3.27 | 3.15 | 58102 |
| 1712871600 | 3.19 | -0.04 | -1.24 | 3.24 | 3.25 | 3.16 | 42485 |
| 1712785200 | 3.23 | 0.03 | 0.94 | 3.21 | 3.25 | 3.17 | 42833 |
| 1712698800 | 3.2 | 0.02 | 0.63 | 3.18 | 3.23 | 3.16 | 35030 |
| 1712612400 | 3.18 | 0.02 | 0.63 | 3.22 | 3.22 | 3.12 | 54240 |
| 1712353200 | 3.16 | 0.05 | 1.61 | 3.11 | 3.22 | 3.1 | 174958 |
| 1712266800 | 3.11 | 0 | 0.00 | 3.11 | 3.14 | 3.1 | 37966 |
| 1712180400 | 3.11 | 0.07 | 2.30 | 3.04 | 3.14 | 3.02 | 132262 |
| 1712094000 | 3.04 | 0.05 | 1.67 | 3.0299999 | 3.08 | 2.99 | 89779 |
| 1712007600 | 2.99 | 0.12 | 4.18 | 2.99 | 3 | 2.9 | 71904 |
| 1711662000 | 2.87 | -0.01 | -0.35 | 2.9 | 2.9 | 2.83 | 140227 |
| 1711575600 | 2.88 | 0.06 | 2.13 | 2.81 | 2.9 | 2.81 | 52722 |
| 1711489200 | 2.82 | -0.12 | -4.08 | 2.95 | 2.96 | 2.82 | 45260 |
| 1711402800 | 2.94 | -0.02 | -0.68 | 2.96 | 2.99 | 2.89 | 66075 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
