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 | 0.04 | 1.67364016736 | 2.39 | 2.55 | 2.32 | 106833 | 2.44673568 | CS |
| 4 | 0.07 | 2.96610169492 | 2.36 | 2.73 | 2.32 | 354540 | 2.47862601 | CS |
| 12 | 0.03 | 1.25 | 2.4 | 2.73 | 2.07 | 339861 | 2.38515936 | CS |
| 26 | 1.25 | 105.93220339 | 1.18 | 2.73 | 1.09 | 281476 | 2.16363463 | CS |
| 52 | 1.63 | 203.75 | 0.8 | 2.73 | 0.71 | 201463 | 1.78788821 | CS |
| 156 | 1.17 | 92.8571428571 | 1.26 | 2.73 | 0.48 | 94602 | 1.51248224 | CS |
| 260 | 0.73 | 42.9411764706 | 1.7 | 2.8 | 0.48 | 125338 | 1.68373432 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722548400 | 2.54 | 0 | 0.00 | 2.54 | 2.54 | 2.54 | 0 |
| 1722462000 | 2.54 | 0.15 | 6.28 | 2.43 | 2.55 | 2.43 | 122518 |
| 1722375600 | 2.39 | -0.05 | -2.05 | 2.43 | 2.45 | 2.38 | 91032 |
| 1722289200 | 2.44 | -0.02 | -0.81 | 2.46 | 2.5 | 2.4 | 71459 |
| 1722030000 | 2.46 | 0.06 | 2.50 | 2.41 | 2.48 | 2.39 | 97735 |
| 1721943600 | 2.4 | -0.02 | -0.83 | 2.39 | 2.43 | 2.32 | 151423 |
| 1721857200 | 2.42 | -0.02 | -0.82 | 2.41 | 2.55 | 2.41 | 207754 |
| 1721770800 | 2.44 | 0.03 | 1.24 | 2.4 | 2.45 | 2.34 | 113685 |
| 1721684400 | 2.41 | -0.03 | -1.23 | 2.45 | 2.49 | 2.38 | 192504 |
| 1721425200 | 2.44 | -0.1 | -3.94 | 2.48 | 2.52 | 2.44 | 141582 |
| 1721338800 | 2.54 | -0.02 | -0.78 | 2.6 | 2.6 | 2.5 | 183467 |
| 1721252400 | 2.56 | -0.12 | -4.48 | 2.7 | 2.7 | 2.56 | 356568 |
| 1721166000 | 2.68 | 0.08 | 3.08 | 2.64 | 2.73 | 2.62 | 324791 |
| 1721079600 | 2.6 | 0.1 | 4.00 | 2.5 | 2.66 | 2.49 | 390718 |
| 1720820400 | 2.5 | 0 | 0.00 | 2.43 | 2.52 | 2.41 | 258630 |
| 1720734000 | 2.5 | 0.06 | 2.46 | 2.47 | 2.5299999 | 2.42 | 526150 |
| 1720647600 | 2.44 | 0 | 0.00 | 2.44 | 2.5 | 2.44 | 2857255 |
| 1720561200 | 2.44 | 0.01 | 0.41 | 2.44 | 2.5 | 2.42 | 229352 |
| 1720474800 | 2.43 | -0.07 | -2.80 | 2.5 | 2.5 | 2.41 | 159299 |
| 1720215600 | 2.5 | 0.12 | 5.04 | 2.4 | 2.56 | 2.4 | 344570 |
| 1720129200 | 2.38 | 0.01 | 0.42 | 2.36 | 2.43 | 2.36 | 50461 |
| 1720042800 | 2.37 | 0 | 0.00 | 2.36 | 2.45 | 2.36 | 223342 |
| 1719956400 | 2.37 | 0.02 | 0.85 | 2.3 | 2.41 | 2.3 | 108333 |
| 1719610800 | 2.35 | 0.01 | 0.43 | 2.37 | 2.38 | 2.33 | 102302 |
| 1719524400 | 2.34 | -0.03 | -1.27 | 2.4 | 2.45 | 2.34 | 157223 |
| 1719438000 | 2.37 | 0.05 | 2.16 | 2.32 | 2.41 | 2.31 | 122680 |
| 1719351600 | 2.32 | -0.03 | -1.28 | 2.36 | 2.38 | 2.31 | 3382353 |
| 1719265200 | 2.35 | 0.07 | 3.07 | 2.2599999 | 2.4 | 2.2599999 | 241504 |
| 1719006000 | 2.2799999 | -0.06 | -2.56 | 2.34 | 2.35 | 2.23 | 1039862 |
| 1718919600 | 2.34 | 0.16 | 7.34 | 2.19 | 2.37 | 2.19 | 479917 |
| 1718833200 | 2.18 | -0.03 | -1.36 | 2.11 | 2.25 | 2.11 | 60905 |
| 1718746800 | 2.21 | 0.07 | 3.27 | 2.09 | 2.22 | 2.09 | 134091 |
| 1718660400 | 2.14 | -0.01 | -0.47 | 2.12 | 2.18 | 2.09 | 187702 |
| 1718401200 | 2.15 | 0.02 | 0.94 | 2.2 | 2.2 | 2.11 | 103304 |
| 1718314800 | 2.13 | -0.02 | -0.93 | 2.11 | 2.19 | 2.07 | 204645 |
| 1718228400 | 2.15 | 0.03 | 1.42 | 2.16 | 2.22 | 2.15 | 136216 |
| 1718142000 | 2.12 | -0.12 | -5.36 | 2.21 | 2.21 | 2.12 | 164242 |
| 1718055600 | 2.24 | 0.11 | 5.16 | 2.1 | 2.25 | 2.1 | 230900 |
| 1717796400 | 2.13 | -0.21 | -8.97 | 2.2799999 | 2.29 | 2.11 | 228570 |
| 1717710000 | 2.34 | 0.05 | 2.18 | 2.3 | 2.42 | 2.2799999 | 179065 |
| 1717623600 | 2.29 | -0.01 | -0.43 | 2.3 | 2.35 | 2.23 | 296924 |
| 1717537200 | 2.3 | -0.11 | -4.56 | 2.33 | 2.35 | 2.25 | 381151 |
| 1717450800 | 2.41 | -0.09 | -3.60 | 2.49 | 2.5099999 | 2.41 | 177029 |
| 1717191600 | 2.5 | 0.05 | 2.04 | 2.49 | 2.5299999 | 2.47 | 247101 |
| 1717105200 | 2.45 | -0.01 | -0.41 | 2.46 | 2.54 | 2.43 | 225219 |
| 1717018800 | 2.46 | -0.05 | -1.99 | 2.5 | 2.5099999 | 2.45 | 319458 |
| 1716932400 | 2.5099999 | 0.06 | 2.45 | 2.5 | 2.58 | 2.46 | 410909 |
| 1716846000 | 2.45 | -0.02 | -0.81 | 2.48 | 2.55 | 2.45 | 159744 |
| 1716586800 | 2.47 | 0.05 | 2.07 | 2.46 | 2.52 | 2.46 | 394356 |
| 1716500400 | 2.42 | 0 | 0.00 | 2.41 | 2.49 | 2.4 | 253744 |
| 1716414000 | 2.42 | -0.07 | -2.81 | 2.48 | 2.5 | 2.42 | 265106 |
| 1716327600 | 2.49 | 0.15 | 6.41 | 2.37 | 2.54 | 2.37 | 401927 |
| 1715982000 | 2.34 | 0.13 | 5.88 | 2.2599999 | 2.38 | 2.25 | 270041 |
| 1715895600 | 2.21 | -0.13 | -5.56 | 2.33 | 2.33 | 2.18 | 206181 |
| 1715809200 | 2.34 | 0.02 | 0.86 | 2.36 | 2.36 | 2.25 | 166936 |
| 1715722800 | 2.32 | -0.02 | -0.85 | 2.33 | 2.37 | 2.31 | 195272 |
| 1715636400 | 2.34 | -0.09 | -3.70 | 2.39 | 2.46 | 2.34 | 270316 |
| 1715377200 | 2.43 | 0.11 | 4.74 | 2.37 | 2.43 | 2.32 | 271131 |
| 1715290800 | 2.32 | -0.04 | -1.69 | 2.4 | 2.42 | 2.32 | 236136 |
| 1715204400 | 2.36 | -0.03 | -1.26 | 2.38 | 2.48 | 2.35 | 200258 |
| 1715118000 | 2.39 | 0 | 0.00 | 2.42 | 2.52 | 2.37 | 456472 |
| 1715031600 | 2.39 | 0.12 | 5.29 | 2.36 | 2.41 | 2.31 | 293425 |
| 1714772400 | 2.27 | -0.01 | -0.44 | 2.2799999 | 2.4 | 2.2 | 399347 |
| 1714686000 | 2.2799999 | -0.01 | -0.44 | 2.3 | 2.4 | 2.25 | 295829 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
