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 | 0.19 | 10.1604278075 | 1.87 | 2.1 | 1.87 | 244348 | 2.00584292 | CS |
| 4 | -0.11 | -5.06912442396 | 2.17 | 2.26 | 1.85 | 155093 | 2.02703415 | CS |
| 12 | 0.61 | 42.0689655172 | 1.45 | 2.39 | 1.42 | 185401 | 1.90972021 | CS |
| 26 | 0.76 | 58.4615384615 | 1.3 | 2.39 | 1.25 | 169425 | 1.69702 | CS |
| 52 | 1.08 | 110.204081633 | 0.98 | 2.39 | 0.98 | 188698 | 1.5748408 | CS |
| 156 | 1.08 | 110.204081633 | 0.98 | 2.39 | 0.98 | 188698 | 1.5748408 | CS |
| 260 | 1.08 | 110.204081633 | 0.98 | 2.39 | 0.98 | 188698 | 1.5748408 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 2.06 | -0.01 | -0.48 | 2.05 | 2.09 | 2.02 | 46108 |
| 1732228800 | 2.07 | 0.01 | 0.49 | 2.07 | 2.1 | 2.02 | 247774 |
| 1732142400 | 2.06 | 0.05 | 2.49 | 2.04 | 2.08 | 2.0099999 | 159306 |
| 1732056000 | 2.0099999 | 0.01 | 0.50 | 2.0299999 | 2.1 | 1.96 | 258036 |
| 1731969600 | 2 | 0.12 | 6.38 | 1.9 | 2.0299999 | 1.9 | 370422 |
| 1731710400 | 1.88 | -0.04 | -2.08 | 1.87 | 1.95 | 1.87 | 186203 |
| 1731624000 | 1.92 | 0.04 | 2.13 | 1.87 | 1.97 | 1.87 | 125001 |
| 1731537600 | 1.88 | -0.02 | -1.05 | 1.95 | 1.96 | 1.88 | 154296 |
| 1731451200 | 1.9 | -0.04 | -2.06 | 1.96 | 1.97 | 1.85 | 151189 |
| 1731364800 | 1.94 | -0.2 | -9.35 | 2.09 | 2.1 | 1.88 | 352246 |
| 1731105600 | 2.14 | -0.09 | -4.04 | 2.19 | 2.23 | 2.11 | 61573 |
| 1731019200 | 2.23 | 0.11 | 5.19 | 2.11 | 2.2599999 | 2.1 | 104022 |
| 1730932800 | 2.12 | 0.04 | 1.92 | 2.06 | 2.12 | 1.96 | 199218 |
| 1730846400 | 2.08 | 0.04 | 1.96 | 2.08 | 2.12 | 2.08 | 31774 |
| 1730760000 | 2.04 | -0.04 | -1.92 | 2.06 | 2.16 | 2.04 | 117520 |
| 1730497200 | 2.08 | -0.02 | -0.95 | 2.11 | 2.11 | 2.04 | 30019 |
| 1730410800 | 2.1 | -0.06 | -2.78 | 2.13 | 2.18 | 2.1 | 158242 |
| 1730324400 | 2.16 | 0.04 | 1.89 | 2.12 | 2.19 | 2.04 | 171390 |
| 1730238000 | 2.12 | -0.08 | -3.64 | 2.2 | 2.25 | 2.1 | 122890 |
| 1730151600 | 2.2 | 0.04 | 1.85 | 2.21 | 2.22 | 2.18 | 31969 |
| 1729892400 | 2.16 | -0.06 | -2.70 | 2.17 | 2.22 | 2.16 | 68776 |
| 1729806000 | 2.22 | -0.01 | -0.45 | 2.27 | 2.27 | 2.15 | 53702 |
| 1729719600 | 2.23 | 0 | 0.00 | 2.24 | 2.24 | 2.16 | 146956 |
| 1729633200 | 2.23 | -0.07 | -3.04 | 2.31 | 2.36 | 2.22 | 110473 |
| 1729546800 | 2.3 | 0.16 | 7.48 | 2.2 | 2.39 | 2.2 | 355870 |
| 1729287600 | 2.14 | 0.04 | 1.90 | 2.1 | 2.18 | 2.1 | 235915 |
| 1729201200 | 2.1 | -0.04 | -1.87 | 2.13 | 2.2 | 2.1 | 287696 |
| 1729114800 | 2.14 | 0.2 | 10.31 | 1.95 | 2.14 | 1.94 | 448013 |
| 1729028400 | 1.94 | 0.17 | 9.60 | 1.8 | 1.94 | 1.79 | 297485 |
| 1728682800 | 1.77 | 0.04 | 2.31 | 1.73 | 1.79 | 1.73 | 73603 |
| 1728596400 | 1.73 | 0.04 | 2.37 | 1.71 | 1.74 | 1.71 | 66979 |
| 1728510000 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1728423600 | 1.69 | -0.01 | -0.59 | 1.68 | 1.72 | 1.68 | 38210 |
| 1728337200 | 1.7 | -0.01 | -0.58 | 1.72 | 1.73 | 1.67 | 88648 |
| 1728078000 | 1.71 | -0.01 | -0.58 | 1.72 | 1.74 | 1.7 | 81093 |
| 1727991600 | 1.72 | -0.05 | -2.82 | 1.77 | 1.77 | 1.72 | 52793 |
| 1727905200 | 1.77 | 0 | 0.00 | 1.75 | 1.79 | 1.75 | 11140 |
| 1727818800 | 1.77 | 0.04 | 2.31 | 1.76 | 1.81 | 1.75 | 25225 |
| 1727730000 | 1.73 | -0.04 | -2.26 | 1.77 | 1.78 | 1.73 | 54390 |
| 1727473200 | 1.77 | -0.06 | -3.28 | 1.84 | 1.84 | 1.77 | 53961 |
| 1727386800 | 1.83 | 0.04 | 2.23 | 1.8 | 1.85 | 1.79 | 239033 |
| 1727300400 | 1.79 | -0.03 | -1.65 | 1.82 | 1.84 | 1.78 | 65600 |
| 1727214000 | 1.82 | 0.04 | 2.25 | 1.84 | 1.84 | 1.78 | 63771 |
| 1727127600 | 1.78 | -0.07 | -3.78 | 1.85 | 1.85 | 1.78 | 137005 |
| 1726868400 | 1.85 | 0.06 | 3.35 | 1.85 | 1.85 | 1.81 | 96700 |
| 1726782000 | 1.79 | -0.04 | -2.19 | 1.86 | 1.89 | 1.79 | 200473 |
| 1726695600 | 1.83 | 0.08 | 4.57 | 1.75 | 1.95 | 1.75 | 243752 |
| 1726609200 | 1.75 | -0.2 | -10.26 | 1.8 | 1.85 | 1.72 | 548741 |
| 1726522800 | 1.95 | 0.23 | 13.37 | 1.74 | 1.97 | 1.72 | 1386819 |
| 1726263600 | 1.72 | -0.02 | -1.15 | 1.73 | 1.78 | 1.68 | 223355 |
| 1726177200 | 1.74 | 0.23 | 15.23 | 1.6 | 1.74 | 1.56 | 320050 |
| 1726090800 | 1.51 | 0.01 | 0.67 | 1.47 | 1.52 | 1.47 | 203295 |
| 1726004400 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1725918000 | 1.5 | -0.05 | -3.23 | 1.59 | 1.6 | 1.49 | 199866 |
| 1725658800 | 1.55 | -0.02 | -1.27 | 1.57 | 1.57 | 1.47 | 213715 |
| 1725572400 | 1.57 | -0.03 | -1.88 | 1.61 | 1.6299999 | 1.55 | 132337 |
| 1725486000 | 1.6 | 0.08 | 5.26 | 1.52 | 1.6299999 | 1.49 | 161747 |
| 1725399600 | 1.52 | 0.09 | 6.29 | 1.43 | 1.52 | 1.42 | 129994 |
| 1725054000 | 1.43 | 0 | 0.00 | 1.45 | 1.46 | 1.42 | 232200 |
| 1724967600 | 1.43 | 0 | 0.00 | 1.43 | 1.45 | 1.41 | 163005 |
| 1724881200 | 1.43 | -0.04 | -2.72 | 1.46 | 1.47 | 1.4 | 50175 |
| 1724794800 | 1.47 | -0.01 | -0.68 | 1.48 | 1.48 | 1.46 | 22275 |
| 1724708400 | 1.48 | 0 | 0.00 | 1.49 | 1.49 | 1.46 | 48806 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
