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 | 0.24 | 12 | 2 | 2.38 | 2 | 17338 | 2.20616988 | CS |
| 4 | 0.24 | 12 | 2 | 2.41 | 1.92 | 24923 | 2.10741671 | CS |
| 12 | 0.75 | 50.3355704698 | 1.49 | 2.41 | 1.4 | 21666 | 1.8155768 | CS |
| 26 | 1.06 | 89.8305084746 | 1.18 | 2.41 | 1.07 | 17468 | 1.66257657 | CS |
| 52 | 1.45 | 183.544303797 | 0.79 | 2.41 | 0.69 | 14891 | 1.42981595 | CS |
| 156 | 1.24 | 124 | 1 | 2.41 | 0.31 | 6554 | 1.22384668 | CS |
| 260 | 0.92 | 69.696969697 | 1.32 | 2.41 | 0.31 | 5390 | 1.26299023 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736289600 | 2.2 | -0.1 | -4.35 | 2.25 | 2.25 | 2.15 | 13464 |
| 1736203200 | 2.3 | 0.16 | 7.48 | 2.12 | 2.38 | 2.12 | 25939 |
| 1735944000 | 2.14 | 0.06 | 2.88 | 2.04 | 2.15 | 2.04 | 23800 |
| 1735857600 | 2.08 | 0.07 | 3.48 | 2 | 2.08 | 2 | 6150 |
| 1735684800 | 2.0099999 | 0 | 0.00 | 2.0099999 | 2.0099999 | 1.93 | 7160 |
| 1735598400 | 2.0099999 | -0.05 | -2.43 | 2.04 | 2.05 | 1.95 | 5783 |
| 1735339200 | 2.06 | 0.11 | 5.64 | 2.02 | 2.11 | 2.02 | 5301 |
| 1735069200 | 1.95 | 0.03 | 1.56 | 2 | 2.0099999 | 1.92 | 6844 |
| 1734993600 | 1.92 | -0.22 | -10.28 | 2.05 | 2.08 | 1.92 | 39468 |
| 1734734400 | 2.14 | -0.27 | -11.20 | 2.18 | 2.18 | 2.09 | 73812 |
| 1734648000 | 2.41 | 0.23 | 10.55 | 2.23 | 2.41 | 2.23 | 11700 |
| 1734561600 | 2.18 | 0.1 | 4.81 | 2.13 | 2.3 | 2.13 | 41875 |
| 1734475200 | 2.08 | 0.01 | 0.48 | 2.07 | 2.13 | 2.05 | 54190 |
| 1734388800 | 2.07 | 0.06 | 2.99 | 2.1 | 2.1 | 2.07 | 19460 |
| 1734129600 | 2.0099999 | -0.08 | -3.83 | 2.08 | 2.09 | 2.0099999 | 23100 |
| 1734043200 | 2.09 | 0.01 | 0.48 | 2.09 | 2.1 | 2.04 | 41691 |
| 1733956800 | 2.08 | 0.1 | 5.05 | 2 | 2.08 | 2 | 23952 |
| 1733870400 | 1.98 | 0.16 | 8.79 | 1.9 | 1.99 | 1.85 | 15770 |
| 1733784000 | 1.82 | 0.02 | 1.11 | 1.8 | 2 | 1.8 | 62576 |
| 1733524800 | 1.8 | -0.07 | -3.74 | 1.87 | 1.87 | 1.8 | 27500 |
| 1733438400 | 1.87 | 0.06 | 3.31 | 1.8 | 1.9 | 1.8 | 14119 |
| 1733352000 | 1.81 | -0.02 | -1.09 | 1.8 | 1.82 | 1.77 | 12240 |
| 1733265600 | 1.83 | -0.07 | -3.68 | 1.84 | 1.84 | 1.8 | 19678 |
| 1733179200 | 1.9 | 0.12 | 6.74 | 1.98 | 1.98 | 1.74 | 37040 |
| 1732920000 | 1.78 | 0 | 0.00 | 1.77 | 1.83 | 1.74 | 11032 |
| 1732833600 | 1.78 | 0.19 | 11.95 | 1.6299999 | 1.79 | 1.6299999 | 19700 |
| 1732747200 | 1.59 | 0.06 | 3.92 | 1.58 | 1.6 | 1.56 | 11148 |
| 1732660800 | 1.53 | 0.06 | 4.08 | 1.55 | 1.6 | 1.53 | 49352 |
| 1732574400 | 1.47 | -0.12 | -7.55 | 1.62 | 1.62 | 1.4 | 21213 |
| 1732315200 | 1.59 | 0.02 | 1.27 | 1.59 | 1.59 | 1.58 | 8125 |
| 1732228800 | 1.57 | 0.01 | 0.64 | 1.61 | 1.65 | 1.57 | 1500 |
| 1732142400 | 1.56 | -0.06 | -3.70 | 1.58 | 1.58 | 1.56 | 2650 |
| 1732056000 | 1.62 | 0.03 | 1.89 | 1.6 | 1.62 | 1.6 | 1418 |
| 1731969600 | 1.59 | 0.07 | 4.61 | 1.52 | 1.6 | 1.52 | 3680 |
| 1731710400 | 1.52 | -0.1 | -6.17 | 1.61 | 1.62 | 1.5 | 19110 |
| 1731624000 | 1.62 | 0.13 | 8.72 | 1.5 | 1.62 | 1.5 | 19722 |
| 1731537600 | 1.49 | -0.05 | -3.25 | 1.52 | 1.52 | 1.41 | 33592 |
| 1731451200 | 1.54 | -0.02 | -1.28 | 1.56 | 1.56 | 1.51 | 4935 |
| 1731364800 | 1.56 | -0.07 | -4.29 | 1.62 | 1.62 | 1.56 | 24185 |
| 1731105600 | 1.6299999 | 0.04 | 2.52 | 1.6299999 | 1.65 | 1.62 | 11200 |
| 1731019200 | 1.59 | 0.01 | 0.63 | 1.6 | 1.6399999 | 1.59 | 5330 |
| 1730932800 | 1.58 | -0.06 | -3.66 | 1.61 | 1.61 | 1.58 | 19500 |
| 1730846400 | 1.6399999 | -0.03 | -1.80 | 1.66 | 1.67 | 1.6399999 | 7300 |
| 1730760000 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 2500 |
| 1730497200 | 1.67 | 0.07 | 4.37 | 1.62 | 1.7 | 1.62 | 31400 |
| 1730410800 | 1.6 | -0.09 | -5.33 | 1.68 | 1.68 | 1.58 | 29404 |
| 1730324400 | 1.69 | 0.05 | 3.05 | 1.6399999 | 1.69 | 1.6399999 | 33003 |
| 1730238000 | 1.6399999 | -0.05 | -2.96 | 1.68 | 1.68 | 1.61 | 43780 |
| 1730151600 | 1.69 | 0.01 | 0.60 | 1.68 | 1.69 | 1.67 | 23707 |
| 1729892400 | 1.68 | 0.02 | 1.20 | 1.68 | 1.68 | 1.66 | 3950 |
| 1729806000 | 1.66 | -0.02 | -1.19 | 1.67 | 1.67 | 1.66 | 1400 |
| 1729719600 | 1.68 | -0.04 | -2.33 | 1.72 | 1.72 | 1.66 | 33700 |
| 1729633200 | 1.72 | 0.02 | 1.18 | 1.7 | 1.72 | 1.62 | 31526 |
| 1729546800 | 1.7 | 0.21 | 14.09 | 1.55 | 1.73 | 1.55 | 37778 |
| 1729287600 | 1.49 | 0.03 | 2.05 | 1.49 | 1.52 | 1.49 | 47160 |
| 1729201200 | 1.46 | -0.01 | -0.68 | 1.47 | 1.48 | 1.44 | 10600 |
| 1729114800 | 1.47 | 0.01 | 0.68 | 1.49 | 1.49 | 1.45 | 17757 |
| 1729028400 | 1.46 | -0.06 | -3.95 | 1.53 | 1.53 | 1.46 | 9050 |
| 1728682800 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 3700 |
| 1728596400 | 1.52 | 0.06 | 4.11 | 1.45 | 1.52 | 1.4 | 44891 |
| 1728510000 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
| 1728423600 | 1.46 | -0.06 | -3.95 | 1.5 | 1.5 | 1.46 | 4224 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
