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 | -1.58102766798 | 2.53 | 2.63 | 2.42 | 13738 | 2.52654685 | CS |
| 4 | 0.04 | 1.63265306122 | 2.45 | 2.71 | 2.37 | 16120 | 2.53764967 | CS |
| 12 | -0.96 | -27.8260869565 | 3.45 | 3.67 | 2.31 | 23625 | 2.78987891 | CS |
| 26 | -0.5 | -16.7224080268 | 2.99 | 3.92 | 2.12 | 33304 | 2.7298837 | CS |
| 52 | -0.3 | -10.752688172 | 2.79 | 3.92 | 1.89 | 40871 | 2.58303539 | CS |
| 156 | -7.92 | -76.0806916427 | 10.41 | 18.2 | 1.89 | 60932 | 7.34235476 | CS |
| 260 | 1.42 | 132.710280374 | 1.07 | 22.96 | 0.56 | 181800 | 4.16471262 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738104000 | 2.5299999 | 0.02 | 0.80 | 2.49 | 2.56 | 2.47 | 8900 |
| 1738017600 | 2.5099999 | -0.06 | -2.33 | 2.5 | 2.59 | 2.49 | 15651 |
| 1737758400 | 2.57 | 0.07 | 2.80 | 2.63 | 2.63 | 2.42 | 26681 |
| 1737672000 | 2.5 | 0.03 | 1.21 | 2.5099999 | 2.5299999 | 2.46 | 1865 |
| 1737585600 | 2.47 | -0.04 | -1.59 | 2.5299999 | 2.5299999 | 2.43 | 15591 |
| 1737499200 | 2.5099999 | 0.04 | 1.62 | 2.5299999 | 2.54 | 2.49 | 11800 |
| 1737412800 | 2.47 | -0.03 | -1.20 | 2.46 | 2.5 | 2.46 | 4006 |
| 1737153600 | 2.5 | 0.05 | 2.04 | 2.52 | 2.5299999 | 2.44 | 36273 |
| 1737067200 | 2.45 | -0.02 | -0.81 | 2.46 | 2.49 | 2.45 | 3230 |
| 1736980800 | 2.47 | 0.1 | 4.22 | 2.44 | 2.49 | 2.41 | 6050 |
| 1736894400 | 2.37 | -0.04 | -1.66 | 2.41 | 2.47 | 2.37 | 16486 |
| 1736808000 | 2.41 | -0.1 | -3.98 | 2.47 | 2.48 | 2.41 | 11652 |
| 1736548800 | 2.5099999 | -0.03 | -1.18 | 2.48 | 2.58 | 2.47 | 28485 |
| 1736462400 | 2.54 | -0.05 | -1.93 | 2.5099999 | 2.63 | 2.5099999 | 9500 |
| 1736376000 | 2.59 | -0.12 | -4.43 | 2.7 | 2.7 | 2.55 | 28200 |
| 1736289600 | 2.71 | 0.15 | 5.86 | 2.68 | 2.71 | 2.57 | 36142 |
| 1736203200 | 2.56 | -0.04 | -1.54 | 2.69 | 2.7 | 2.56 | 24915 |
| 1735944000 | 2.6 | 0.08 | 3.17 | 2.6 | 2.64 | 2.56 | 6754 |
| 1735857600 | 2.52 | 0.03 | 1.20 | 2.45 | 2.61 | 2.45 | 14100 |
| 1735684800 | 2.49 | 0.04 | 1.63 | 2.44 | 2.5299999 | 2.44 | 8439 |
| 1735598400 | 2.45 | 0.02 | 0.82 | 2.31 | 2.5 | 2.31 | 21949 |
| 1735339200 | 2.43 | -0.07 | -2.80 | 2.45 | 2.52 | 2.41 | 21321 |
| 1735069200 | 2.5 | 0.05 | 2.04 | 2.45 | 2.52 | 2.43 | 11100 |
| 1734993600 | 2.45 | 0.01 | 0.41 | 2.45 | 2.5299999 | 2.39 | 48750 |
| 1734734400 | 2.44 | 0.05 | 2.09 | 2.41 | 2.55 | 2.37 | 33775 |
| 1734648000 | 2.39 | 0 | 0.00 | 2.4 | 2.5 | 2.38 | 30812 |
| 1734561600 | 2.39 | -0.14 | -5.53 | 2.5 | 2.63 | 2.39 | 27919 |
| 1734475200 | 2.5299999 | -0.06 | -2.32 | 2.57 | 2.59 | 2.5 | 13123 |
| 1734388800 | 2.59 | -0.16 | -5.82 | 2.75 | 2.75 | 2.57 | 45508 |
| 1734129600 | 2.75 | -0.05 | -1.79 | 2.7799999 | 2.81 | 2.75 | 11985 |
| 1734043200 | 2.8 | -0.07 | -2.44 | 2.87 | 2.87 | 2.8 | 19332 |
| 1733956800 | 2.87 | 0.02 | 0.70 | 2.93 | 2.93 | 2.81 | 23201 |
| 1733870400 | 2.85 | -0.08 | -2.73 | 2.92 | 2.95 | 2.84 | 26688 |
| 1733784000 | 2.93 | -0.07 | -2.33 | 3.08 | 3.19 | 2.92 | 36588 |
| 1733524800 | 3 | 0.11 | 3.81 | 2.92 | 3.04 | 2.9 | 43750 |
| 1733438400 | 2.89 | -0.11 | -3.67 | 3.0299999 | 3.0299999 | 2.85 | 20684 |
| 1733352000 | 3 | -0.1 | -3.23 | 3.17 | 3.17 | 2.97 | 32239 |
| 1733265600 | 3.1 | 0.32 | 11.51 | 2.8 | 3.12 | 2.8 | 48475 |
| 1733179200 | 2.7799999 | -0.13 | -4.47 | 2.8 | 2.88 | 2.75 | 38184 |
| 1732920000 | 2.91 | -0.04 | -1.36 | 2.92 | 2.98 | 2.87 | 11968 |
| 1732833600 | 2.95 | 0.01 | 0.34 | 2.96 | 3.11 | 2.95 | 46000 |
| 1732747200 | 2.94 | -0.14 | -4.55 | 3.12 | 3.17 | 2.92 | 34794 |
| 1732660800 | 3.08 | 0.2 | 6.94 | 2.9 | 3.09 | 2.9 | 25455 |
| 1732574400 | 2.88 | 0.05 | 1.77 | 2.83 | 2.95 | 2.8 | 24325 |
| 1732315200 | 2.83 | -0.01 | -0.35 | 2.84 | 2.86 | 2.7799999 | 13457 |
| 1732228800 | 2.84 | 0.05 | 1.79 | 2.73 | 2.88 | 2.73 | 15815 |
| 1732142400 | 2.79 | -0.06 | -2.11 | 2.84 | 2.85 | 2.7599999 | 20884 |
| 1732056000 | 2.85 | 0.12 | 4.40 | 2.7 | 2.92 | 2.7 | 30230 |
| 1731969600 | 2.73 | 0 | 0.00 | 2.73 | 2.87 | 2.69 | 14136 |
| 1731710400 | 2.73 | -0.13 | -4.55 | 2.87 | 2.89 | 2.72 | 23714 |
| 1731624000 | 2.86 | 0 | 0.00 | 2.86 | 2.9 | 2.81 | 8979 |
| 1731537600 | 2.86 | -0.03 | -1.04 | 2.91 | 3.0299999 | 2.81 | 25257 |
| 1731451200 | 2.89 | -0.29 | -9.12 | 3.13 | 3.21 | 2.85 | 37619 |
| 1731364800 | 3.18 | -0.17 | -5.07 | 3.35 | 3.46 | 3.14 | 34989 |
| 1731105600 | 3.35 | -0.05 | -1.47 | 3.43 | 3.43 | 3.27 | 17561 |
| 1731019200 | 3.4 | -0.2 | -5.56 | 3.61 | 3.61 | 3.3 | 33189 |
| 1730932800 | 3.6 | 0.2 | 5.88 | 3.45 | 3.67 | 3.39 | 58162 |
| 1730846400 | 3.4 | 0.21 | 6.58 | 3.1 | 3.45 | 3.08 | 26565 |
| 1730760000 | 3.19 | -0.02 | -0.62 | 3.33 | 3.33 | 3.06 | 27702 |
| 1730497200 | 3.21 | -0.22 | -6.41 | 3.35 | 3.5 | 3.2 | 20993 |
| 1730410800 | 3.43 | -0.1 | -2.83 | 3.54 | 3.54 | 3.25 | 118250 |
| 1730324400 | 3.53 | -0.18 | -4.85 | 3.72 | 3.92 | 3.5 | 72779 |
| 1730238000 | 3.71 | 0.37 | 11.08 | 3.36 | 3.76 | 3.22 | 101536 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
