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 | -0.25 | -10 | 2.5 | 2.5 | 2.21 | 12718 | 2.38691225 | CS |
| 4 | -0.27 | -10.7142857143 | 2.52 | 2.61 | 2.21 | 9277 | 2.50161695 | CS |
| 12 | 0.18 | 8.69565217391 | 2.07 | 2.61 | 2.06 | 12932 | 2.35981467 | CS |
| 26 | 0.11 | 5.14018691589 | 2.14 | 2.61 | 1.8 | 9465 | 2.272024 | CS |
| 52 | -0.1 | -4.25531914894 | 2.35 | 2.74 | 1.8 | 8717 | 2.22800014 | CS |
| 156 | -0.95 | -29.6875 | 3.2 | 3.95 | 1.8 | 12791 | 2.85089775 | CS |
| 260 | 0.63 | 38.8888888889 | 1.62 | 4.39 | 0.62 | 26965 | 2.49874557 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741642800 | 2.25 | -0.1 | -4.26 | 2.29 | 2.29 | 2.21 | 955 |
| 1741387200 | 2.35 | -0.01 | -0.42 | 2.36 | 2.36 | 2.22 | 8900 |
| 1741300800 | 2.36 | -0.04 | -1.67 | 2.41 | 2.41 | 2.31 | 6100 |
| 1741214400 | 2.4 | 0 | 0.00 | 2.32 | 2.5 | 2.23 | 40435 |
| 1741128000 | 2.4 | -0.16 | -6.25 | 2.5 | 2.5 | 2.4 | 7200 |
| 1741041600 | 2.56 | 0 | 0.00 | 2.5299999 | 2.57 | 2.5299999 | 8500 |
| 1740782400 | 2.56 | 0 | 0.00 | 2.54 | 2.57 | 2.54 | 5300 |
| 1740696000 | 2.56 | -0.01 | -0.39 | 2.56 | 2.56 | 2.56 | 5600 |
| 1740609600 | 2.57 | 0.01 | 0.39 | 2.57 | 2.57 | 2.56 | 3000 |
| 1740523200 | 2.56 | -0.03 | -1.16 | 2.59 | 2.59 | 2.56 | 11100 |
| 1740436800 | 2.59 | -0.01 | -0.38 | 2.35 | 2.59 | 2.35 | 12564 |
| 1740177600 | 2.6 | 0.01 | 0.39 | 2.59 | 2.6 | 2.57 | 7020 |
| 1740091200 | 2.59 | 0.02 | 0.78 | 2.61 | 2.61 | 2.56 | 13990 |
| 1740004800 | 2.57 | 0 | 0.00 | 2.57 | 2.58 | 2.56 | 4170 |
| 1739918400 | 2.57 | 0.03 | 1.18 | 2.55 | 2.59 | 2.54 | 7815 |
| 1739572800 | 2.54 | -0.01 | -0.39 | 2.52 | 2.54 | 2.5099999 | 701 |
| 1739486400 | 2.55 | 0.02 | 0.79 | 2.57 | 2.58 | 2.54 | 12700 |
| 1739400000 | 2.5299999 | -0.02 | -0.78 | 2.54 | 2.54 | 2.52 | 8400 |
| 1739313600 | 2.55 | 0.03 | 1.19 | 2.52 | 2.58 | 2.5099999 | 11808 |
| 1739227200 | 2.52 | 0.08 | 3.28 | 2.41 | 2.55 | 2.41 | 18062 |
| 1738968000 | 2.44 | 0.04 | 1.67 | 2.46 | 2.46 | 2.41 | 1390 |
| 1738881600 | 2.4 | 0 | 0.00 | 2.44 | 2.45 | 2.4 | 2600 |
| 1738795200 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 400 |
| 1738708800 | 2.4 | 0 | 0.00 | 2.45 | 2.49 | 2.4 | 5563 |
| 1738622400 | 2.4 | -0.02 | -0.83 | 2.37 | 2.4 | 2.37 | 2628 |
| 1738363200 | 2.42 | 0.01 | 0.41 | 2.43 | 2.43 | 2.42 | 200 |
| 1738276800 | 2.41 | 0.05 | 2.12 | 2.36 | 2.41 | 2.36 | 203100 |
| 1738190400 | 2.36 | -0.01 | -0.42 | 2.36 | 2.36 | 2.36 | 8850 |
| 1738104000 | 2.37 | 0.01 | 0.42 | 2.37 | 2.37 | 2.36 | 1400 |
| 1738017600 | 2.36 | -0.04 | -1.67 | 2.35 | 2.43 | 2.35 | 2635 |
| 1737758400 | 2.4 | -0.03 | -1.23 | 2.42 | 2.42 | 2.33 | 11072 |
| 1737672000 | 2.43 | 0.02 | 0.83 | 2.4 | 2.45 | 2.4 | 5670 |
| 1737585600 | 2.41 | 0.06 | 2.55 | 2.34 | 2.41 | 2.34 | 11250 |
| 1737499200 | 2.35 | -0.01 | -0.42 | 2.34 | 2.36 | 2.34 | 1600 |
| 1737412800 | 2.36 | 0.05 | 2.16 | 2.3 | 2.36 | 2.3 | 12836 |
| 1737153600 | 2.31 | 0.1 | 4.52 | 2.24 | 2.31 | 2.24 | 72181 |
| 1737067200 | 2.21 | 0.03 | 1.38 | 2.2 | 2.2599999 | 2.2 | 18280 |
| 1736980800 | 2.18 | -0.06 | -2.68 | 2.24 | 2.24 | 2.18 | 6905 |
| 1736894400 | 2.24 | 0.04 | 1.82 | 2.21 | 2.24 | 2.2 | 3800 |
| 1736808000 | 2.2 | 0.02 | 0.92 | 2.07 | 2.25 | 2.07 | 39761 |
| 1736548800 | 2.18 | 0.08 | 3.81 | 2.13 | 2.21 | 2.12 | 14470 |
| 1736462400 | 2.1 | -0.01 | -0.47 | 2.11 | 2.15 | 2.06 | 2893 |
| 1736376000 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.1 | 2700 |
| 1736289600 | 2.11 | 0.03 | 1.44 | 2.11 | 2.11 | 2.11 | 3500 |
| 1736203200 | 2.08 | -0.16 | -7.14 | 2.25 | 2.25 | 2.08 | 24010 |
| 1735944000 | 2.24 | 0.04 | 1.82 | 2.21 | 2.24 | 2.2 | 3401 |
| 1735857600 | 2.2 | 0.05 | 2.33 | 2.18 | 2.2 | 2.17 | 14571 |
| 1735684800 | 2.15 | -0.01 | -0.46 | 2.14 | 2.15 | 2.14 | 2800 |
| 1735598400 | 2.16 | 0.06 | 2.86 | 2.12 | 2.16 | 2.1 | 2207 |
| 1735339200 | 2.1 | -0.04 | -1.87 | 2.15 | 2.15 | 2.1 | 14175 |
| 1735069200 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 500 |
| 1734993600 | 2.14 | -0.06 | -2.73 | 2.19 | 2.19 | 2.1 | 7198 |
| 1734734400 | 2.2 | 0.12 | 5.77 | 2.11 | 2.2 | 2.1 | 13359 |
| 1734648000 | 2.08 | -0.1 | -4.59 | 2.14 | 2.16 | 2.08 | 1700 |
| 1734561600 | 2.18 | 0.05 | 2.35 | 2.16 | 2.2 | 2.16 | 953 |
| 1734475200 | 2.13 | 0.08 | 3.90 | 2.07 | 2.13 | 2.07 | 9292 |
| 1734388800 | 2.05 | -0.16 | -7.24 | 2.2 | 2.2 | 2.05 | 4910 |
| 1734129600 | 2.21 | -0.06 | -2.64 | 2.27 | 2.27 | 2.15 | 17810 |
| 1734043200 | 2.27 | 0.01 | 0.44 | 2.29 | 2.29 | 2.17 | 5002 |
| 1733956800 | 2.2599999 | 0.22 | 10.78 | 2.29 | 2.4 | 2.12 | 60881 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
