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 | -0.05 | -2.24215246637 | 2.23 | 2.35 | 2.2 | 4173 | 2.26942972 | CS |
| 4 | 0.17 | 8.45771144279 | 2.01 | 2.35 | 1.95 | 3859 | 2.1364291 | CS |
| 12 | 0 | 0 | 2.18 | 2.4 | 1.95 | 4909 | 2.1343269 | CS |
| 26 | 0.09 | 4.30622009569 | 2.09 | 2.4 | 1.77 | 5702 | 2.06293546 | CS |
| 52 | -0.42 | -16.1538461538 | 2.6 | 2.74 | 1.77 | 4914 | 2.15157776 | CS |
| 156 | -0.67 | -23.5087719298 | 2.85 | 3.5 | 1.77 | 5675 | 2.57201147 | CS |
| 260 | 0.1 | 4.80769230769 | 2.08 | 3.5 | 1.31 | 10806 | 2.42694472 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721425200 | 2.21 | 0 | 0.00 | 2.21 | 2.21 | 2.21 | 0 |
| 1721338800 | 2.21 | -0.06 | -2.64 | 2.24 | 2.24 | 2.21 | 1365 |
| 1721252400 | 2.27 | -0.07 | -2.99 | 2.2599999 | 2.35 | 2.2599999 | 4534 |
| 1721166000 | 2.34 | 0.07 | 3.08 | 2.2799999 | 2.34 | 2.2799999 | 1000 |
| 1721079600 | 2.27 | 0 | 0.00 | 2.3 | 2.35 | 2.27 | 2427 |
| 1720820400 | 2.27 | 0.07 | 3.18 | 2.23 | 2.27 | 2.23 | 11541 |
| 1720734000 | 2.2 | 0.02 | 0.92 | 2.21 | 2.21 | 2.2 | 1800 |
| 1720647600 | 2.18 | 0.07 | 3.32 | 2.12 | 2.18 | 2.12 | 4500 |
| 1720561200 | 2.11 | -0.03 | -1.40 | 2.11 | 2.11 | 2.11 | 700 |
| 1720474800 | 2.14 | 0.03 | 1.42 | 2.12 | 2.24 | 2.12 | 4200 |
| 1720215600 | 2.11 | -0.16 | -7.05 | 2.24 | 2.24 | 2.1 | 826 |
| 1720129200 | 2.27 | 0.15 | 7.08 | 2.16 | 2.27 | 2.16 | 600 |
| 1720042800 | 2.12 | 0.11 | 5.47 | 2.02 | 2.14 | 2.02 | 18434 |
| 1719956400 | 2.0099999 | 0.06 | 3.08 | 1.99 | 2.02 | 1.99 | 4115 |
| 1719610800 | 1.95 | -0.08 | -3.94 | 2.05 | 2.05 | 1.95 | 400 |
| 1719524400 | 2.0299999 | 0.05 | 2.53 | 2.0299999 | 2.0299999 | 2.0299999 | 131 |
| 1719438000 | 1.98 | -0.01 | -0.50 | 1.98 | 1.98 | 1.98 | 2041 |
| 1719351600 | 1.99 | -0.03 | -1.49 | 1.99 | 1.99 | 1.97 | 2774 |
| 1719265200 | 2.02 | 0.01 | 0.50 | 2.02 | 2.02 | 2.02 | 400 |
| 1719006000 | 2.0099999 | -0.03 | -1.47 | 2.0099999 | 2.04 | 1.98 | 11524 |
| 1718919600 | 2.04 | 0.01 | 0.49 | 2.0299999 | 2.07 | 2.0299999 | 3100 |
| 1718833200 | 2.0299999 | 0.01 | 0.50 | 1.98 | 2.04 | 1.98 | 1825 |
| 1718746800 | 2.02 | -0.03 | -1.46 | 2 | 2.02 | 1.97 | 700 |
| 1718660400 | 2.05 | -0.03 | -1.44 | 2.05 | 2.05 | 1.98 | 19598 |
| 1718401200 | 2.08 | 0.07 | 3.48 | 2.05 | 2.11 | 2.05 | 642 |
| 1718314800 | 2.0099999 | -0.02 | -0.99 | 2.12 | 2.12 | 2 | 19225 |
| 1718228400 | 2.0299999 | -0.04 | -1.93 | 2.08 | 2.11 | 2.0099999 | 6400 |
| 1718142000 | 2.07 | 0 | 0.00 | 2.09 | 2.09 | 2.05 | 4300 |
| 1718055600 | 2.07 | 0 | 0.00 | 2.07 | 2.07 | 2.07 | 0 |
| 1717796400 | 2.07 | -0.05 | -2.36 | 2.07 | 2.07 | 2.05 | 4400 |
| 1717710000 | 2.12 | -0.05 | -2.30 | 2.14 | 2.14 | 2.08 | 24000 |
| 1717623600 | 2.17 | 0.09 | 4.33 | 2.27 | 2.27 | 2.12 | 1908 |
| 1717537200 | 2.08 | -0.06 | -2.80 | 2.11 | 2.11 | 2.05 | 2150 |
| 1717450800 | 2.14 | -0.04 | -1.83 | 2.15 | 2.18 | 2.1 | 7492 |
| 1717191600 | 2.18 | -0.01 | -0.46 | 2.2 | 2.23 | 2.16 | 4031 |
| 1717105200 | 2.19 | -0.06 | -2.67 | 2.24 | 2.24 | 2.14 | 10800 |
| 1717018800 | 2.25 | -0.01 | -0.44 | 2.2599999 | 2.2599999 | 2.25 | 2100 |
| 1716932400 | 2.2599999 | 0.02 | 0.89 | 2.23 | 2.2599999 | 2.22 | 2100 |
| 1716846000 | 2.24 | 0.02 | 0.90 | 2.24 | 2.24 | 2.24 | 1600 |
| 1716586800 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 49 |
| 1716500400 | 2.22 | -0.03 | -1.33 | 2.2599999 | 2.2599999 | 2.22 | 1829 |
| 1716414000 | 2.25 | -0.15 | -6.25 | 2.35 | 2.35 | 2.25 | 5760 |
| 1716327600 | 2.4 | 0.15 | 6.67 | 2.25 | 2.4 | 2.25 | 4002 |
| 1715982000 | 2.25 | 0.08 | 3.69 | 2.2 | 2.25 | 2.2 | 5601 |
| 1715895600 | 2.17 | -0.02 | -0.91 | 2.16 | 2.18 | 2.16 | 1601 |
| 1715809200 | 2.19 | 0.03 | 1.39 | 2.17 | 2.24 | 2.09 | 4800 |
| 1715722800 | 2.16 | 0.02 | 0.93 | 2.15 | 2.16 | 2.15 | 3000 |
| 1715636400 | 2.14 | -0.01 | -0.47 | 2.24 | 2.24 | 2.14 | 2945 |
| 1715377200 | 2.15 | -0.02 | -0.92 | 2.15 | 2.15 | 2.15 | 1000 |
| 1715290800 | 2.17 | 0.03 | 1.40 | 2.18 | 2.24 | 2.15 | 6500 |
| 1715204400 | 2.14 | -0.01 | -0.47 | 2.16 | 2.16 | 2.14 | 1200 |
| 1715118000 | 2.15 | -0.01 | -0.46 | 2.15 | 2.15 | 2.12 | 1050 |
| 1715031600 | 2.16 | -0.04 | -1.82 | 2.17 | 2.23 | 2.12 | 28125 |
| 1714772400 | 2.2 | -0.01 | -0.45 | 2.12 | 2.2 | 2.12 | 1625 |
| 1714686000 | 2.21 | 0.1 | 4.74 | 2.1 | 2.21 | 2.1 | 1400 |
| 1714599600 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 3000 |
| 1714513200 | 2.11 | -0.13 | -5.80 | 2.17 | 2.2 | 2.11 | 5600 |
| 1714426800 | 2.24 | 0.05 | 2.28 | 2.18 | 2.24 | 2.17 | 6150 |
| 1714167600 | 2.19 | -0.03 | -1.35 | 2.21 | 2.2599999 | 2.15 | 22600 |
| 1714081200 | 2.22 | 0.12 | 5.71 | 2.09 | 2.22 | 2.09 | 20201 |
| 1713994800 | 2.1 | 0.04 | 1.94 | 2.04 | 2.16 | 2 | 9300 |
| 1713908400 | 2.06 | 0 | 0.00 | 2.06 | 2.06 | 2.06 | 4000 |
| 1713822000 | 2.06 | 0 | 0.00 | 2.06 | 2.07 | 2.06 | 1504 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
