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 | 0.06 | 2.80373831776 | 2.14 | 2.23 | 2.11 | 6045 | 2.16835269 | CS |
| 4 | 0.17 | 8.37438423645 | 2.03 | 2.23 | 2.03 | 6943 | 2.13280391 | CS |
| 12 | 0.12 | 5.76923076923 | 2.08 | 2.23 | 2 | 5515 | 2.08771884 | CS |
| 26 | -0.18 | -7.56302521008 | 2.38 | 2.74 | 2 | 8547 | 2.17067571 | CS |
| 52 | -0.68 | -23.6111111111 | 2.88 | 2.95 | 2 | 7644 | 2.31478395 | CS |
| 156 | -0.78 | -26.1744966443 | 2.98 | 3.95 | 2 | 16763 | 2.9856291 | CS |
| 260 | -0.18 | -7.56302521008 | 2.38 | 4.39 | 0.62 | 33671 | 2.42053245 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726609200 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 104 |
| 1726522800 | 2.2 | 0.05 | 2.33 | 2.22 | 2.23 | 2.19 | 4800 |
| 1726263600 | 2.15 | -0.03 | -1.38 | 2.11 | 2.19 | 2.11 | 4204 |
| 1726177200 | 2.18 | 0.03 | 1.40 | 2.15 | 2.22 | 2.15 | 10317 |
| 1726090800 | 2.15 | 0.1 | 4.88 | 2.14 | 2.15 | 2.14 | 10800 |
| 1726004400 | 2.05 | -0.07 | -3.30 | 2.08 | 2.08 | 2.05 | 3100 |
| 1725918000 | 2.12 | -0.01 | -0.47 | 2.12 | 2.12 | 2.12 | 50316 |
| 1725658800 | 2.13 | 0.03 | 1.43 | 2.1 | 2.13 | 2.1 | 1700 |
| 1725572400 | 2.1 | 0 | 0.00 | 2.09 | 2.1 | 2.09 | 664 |
| 1725486000 | 2.1 | 0 | 0.00 | 2.095 | 2.1 | 2.095 | 146 |
| 1725399600 | 2.1 | 0 | 0.00 | 2.06 | 2.1 | 2.06 | 925 |
| 1725054000 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1724967600 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 2 |
| 1724881200 | 2.1 | 0.03 | 1.45 | 2.07 | 2.1 | 2.06 | 1900 |
| 1724794800 | 2.07 | -0.06 | -2.82 | 2.14 | 2.14 | 2.07 | 600 |
| 1724708400 | 2.13 | 0 | 0.00 | 2.13 | 2.13 | 2.13 | 0 |
| 1724449200 | 2.13 | 0.08 | 3.90 | 2.1 | 2.13 | 2.1 | 5450 |
| 1724362800 | 2.05 | 0 | 0.00 | 2.07 | 2.1 | 2.05 | 2600 |
| 1724276400 | 2.05 | 0.04 | 1.99 | 2.0299999 | 2.1 | 2.0299999 | 2300 |
| 1724190000 | 2.0099999 | -0.01 | -0.50 | 2.0299999 | 2.0299999 | 2.0099999 | 1500 |
| 1724103600 | 2.02 | -0.03 | -1.46 | 2 | 2.06 | 2 | 17551 |
| 1723844400 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.04 | 1513 |
| 1723758000 | 2.05 | -0.03 | -1.44 | 2.04 | 2.05 | 2.0099999 | 10403 |
| 1723671600 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
| 1723585200 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
| 1723498800 | 2.08 | 0 | 0.00 | 2.02 | 2.08 | 2.0099999 | 2600 |
| 1723239600 | 2.08 | 0.08 | 4.00 | 2.09 | 2.09 | 2.08 | 339 |
| 1723153200 | 2 | -0.05 | -2.44 | 2.04 | 2.06 | 2 | 5200 |
| 1723066800 | 2.05 | 0.04 | 1.99 | 2.02 | 2.05 | 2 | 2678 |
| 1722980400 | 2.0099999 | -0.07 | -3.37 | 2.0099999 | 2.06 | 2 | 17610 |
| 1722634800 | 2.08 | -0.02 | -0.95 | 2.08 | 2.08 | 2.08 | 330 |
| 1722548400 | 2.1 | 0.02 | 0.96 | 2.08 | 2.11 | 2.08 | 10500 |
| 1722462000 | 2.08 | 0.02 | 0.97 | 2.06 | 2.08 | 2.06 | 1800 |
| 1722375600 | 2.06 | 0.02 | 0.98 | 2.05 | 2.06 | 2.05 | 200 |
| 1722289200 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 200 |
| 1722030000 | 2.04 | -0.01 | -0.49 | 2.05 | 2.05 | 2.04 | 227 |
| 1721943600 | 2.05 | 0.01 | 0.49 | 2.04 | 2.05 | 2.04 | 600 |
| 1721857200 | 2.04 | -0.02 | -0.97 | 2.05 | 2.05 | 2.04 | 1100 |
| 1721770800 | 2.06 | -0.05 | -2.37 | 2.07 | 2.07 | 2.06 | 6300 |
| 1721684400 | 2.11 | 0.08 | 3.94 | 2.06 | 2.13 | 2.06 | 9007 |
| 1721425200 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1721338800 | 2.0299999 | -0.02 | -0.98 | 2.04 | 2.04 | 2.02 | 1400 |
| 1721252400 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.02 | 3676 |
| 1721166000 | 2.05 | -0.03 | -1.44 | 2.08 | 2.09 | 2.05 | 2100 |
| 1721079600 | 2.08 | 0.03 | 1.46 | 2.06 | 2.08 | 2.05 | 4004 |
| 1720820400 | 2.05 | -0.04 | -1.91 | 2.07 | 2.08 | 2.05 | 2485 |
| 1720734000 | 2.09 | 0 | 0.00 | 2.09 | 2.09 | 2.05 | 5300 |
| 1720647600 | 2.09 | 0.03 | 1.46 | 2.06 | 2.09 | 2.0299999 | 5462 |
| 1720561200 | 2.06 | -0.05 | -2.37 | 2.1 | 2.1 | 2.06 | 4900 |
| 1720474800 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 14 |
| 1720215600 | 2.11 | 0.07 | 3.43 | 2.02 | 2.15 | 2.02 | 14370 |
| 1720129200 | 2.04 | -0.01 | -0.49 | 2.0099999 | 2.05 | 2 | 1514 |
| 1720042800 | 2.05 | -0.03 | -1.44 | 2.06 | 2.06 | 2.0099999 | 9500 |
| 1719956400 | 2.08 | 0.03 | 1.46 | 2.05 | 2.1 | 2.05 | 1300 |
| 1719610800 | 2.05 | -0.03 | -1.44 | 2.1 | 2.1 | 2.05 | 22400 |
| 1719524400 | 2.08 | 0.03 | 1.46 | 2.1 | 2.12 | 2.07 | 2600 |
| 1719438000 | 2.05 | -0.04 | -1.91 | 2.08 | 2.09 | 2.05 | 800 |
| 1719351600 | 2.09 | 0.03 | 1.46 | 2.05 | 2.09 | 2.05 | 4815 |
| 1719265200 | 2.06 | -0.04 | -1.90 | 2.1 | 2.1 | 2.06 | 142621 |
| 1719006000 | 2.1 | -0.02 | -0.94 | 2.11 | 2.11 | 2.1 | 4500 |
| 1718919600 | 2.12 | 0.02 | 0.95 | 2.1 | 2.12 | 2.09 | 13400 |
| 1718833200 | 2.1 | -0.04 | -1.87 | 2.1 | 2.1 | 2.1 | 5200 |
| 1718746800 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
