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 | 0.12 | 4.78087649402 | 2.51 | 2.85 | 2.51 | 73455 | 2.68767188 | CS |
| 4 | 0.18 | 7.34693877551 | 2.45 | 2.85 | 2.03 | 60355 | 2.44019928 | CS |
| 12 | 0.84 | 46.9273743017 | 1.79 | 3.13 | 1.7 | 61870 | 2.41886048 | CS |
| 26 | 0.83 | 46.1111111111 | 1.8 | 3.13 | 1.59 | 47230 | 2.13238829 | CS |
| 52 | 0.51 | 24.0566037736 | 2.12 | 3.13 | 1.59 | 33693 | 2.05931967 | CS |
| 156 | -11.37 | -81.2142857143 | 14 | 15.2 | 1.22 | 37652 | 3.88348492 | CS |
| 260 | -11.29 | -81.1063218391 | 13.92 | 22.4 | 1.22 | 64961 | 10.27193404 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740436800 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1740177600 | 2.64 | -0.08 | -2.94 | 2.72 | 2.72 | 2.54 | 76915 |
| 1740091200 | 2.72 | 0.06 | 2.26 | 2.85 | 2.85 | 2.69 | 101682 |
| 1740004800 | 2.66 | -0.06 | -2.21 | 2.68 | 2.8 | 2.59 | 55758 |
| 1739918400 | 2.72 | 0.23 | 9.24 | 2.5099999 | 2.72 | 2.5099999 | 59466 |
| 1739572800 | 2.49 | 0.18 | 7.79 | 2.7 | 2.75 | 2.36 | 250338 |
| 1739486400 | 2.31 | -0.02 | -0.86 | 2.37 | 2.37 | 2.22 | 23255 |
| 1739400000 | 2.33 | 0 | 0.00 | 2.33 | 2.37 | 2.31 | 24076 |
| 1739313600 | 2.33 | 0 | 0.00 | 2.38 | 2.43 | 2.32 | 13600 |
| 1739227200 | 2.33 | 0.03 | 1.30 | 2.3 | 2.4 | 2.25 | 35800 |
| 1738968000 | 2.3 | -0.14 | -5.74 | 2.49 | 2.5 | 2.27 | 44773 |
| 1738881600 | 2.44 | 0.26 | 11.93 | 2.27 | 2.52 | 2.25 | 205429 |
| 1738795200 | 2.18 | 0.04 | 1.87 | 2.1 | 2.21 | 2.09 | 37126 |
| 1738708800 | 2.14 | 0.06 | 2.88 | 2.11 | 2.15 | 2.1 | 10700 |
| 1738622400 | 2.08 | -0.04 | -1.89 | 2.0299999 | 2.15 | 2.0299999 | 36576 |
| 1738363200 | 2.12 | 0.04 | 1.92 | 2.08 | 2.19 | 2.07 | 16968 |
| 1738276800 | 2.08 | -0.19 | -8.37 | 2.3 | 2.3 | 2.06 | 87572 |
| 1738190400 | 2.27 | -0.07 | -2.99 | 2.34 | 2.38 | 2.2599999 | 2847 |
| 1738104000 | 2.34 | -0.05 | -2.09 | 2.32 | 2.38 | 2.32 | 20448 |
| 1738017600 | 2.39 | -0.08 | -3.24 | 2.45 | 2.45 | 2.27 | 43425 |
| 1737758400 | 2.47 | -0.01 | -0.40 | 2.49 | 2.5 | 2.46 | 17200 |
| 1737672000 | 2.48 | 0.01 | 0.40 | 2.45 | 2.5 | 2.42 | 15960 |
| 1737585600 | 2.47 | -0.08 | -3.14 | 2.5099999 | 2.52 | 2.41 | 25800 |
| 1737499200 | 2.55 | 0 | 0.00 | 2.37 | 2.59 | 2.37 | 25100 |
| 1737412800 | 2.55 | 0.05 | 2.00 | 2.52 | 2.57 | 2.5099999 | 10705 |
| 1737153600 | 2.5 | 0.01 | 0.40 | 2.5 | 2.52 | 2.46 | 25450 |
| 1737067200 | 2.49 | -0.09 | -3.49 | 2.64 | 2.64 | 2.44 | 26100 |
| 1736980800 | 2.58 | 0.12 | 4.88 | 2.63 | 2.63 | 2.5 | 34518 |
| 1736894400 | 2.46 | 0.1 | 4.24 | 2.36 | 2.47 | 2.35 | 33073 |
| 1736808000 | 2.36 | -0.33 | -12.27 | 2.61 | 2.65 | 2.36 | 80481 |
| 1736548800 | 2.69 | -0.23 | -7.88 | 2.8 | 2.92 | 2.62 | 51042 |
| 1736462400 | 2.92 | 0.04 | 1.39 | 2.81 | 2.92 | 2.55 | 33505 |
| 1736376000 | 2.88 | -0.11 | -3.68 | 2.99 | 2.99 | 2.86 | 59463 |
| 1736289600 | 2.99 | 0.08 | 2.75 | 2.95 | 3.13 | 2.93 | 115629 |
| 1736203200 | 2.91 | 0.23 | 8.58 | 2.82 | 2.93 | 2.73 | 88805 |
| 1735944000 | 2.68 | 0.03 | 1.13 | 2.65 | 2.79 | 2.63 | 105802 |
| 1735857600 | 2.65 | 0.03 | 1.15 | 2.62 | 2.7 | 2.61 | 51503 |
| 1735684800 | 2.62 | 0.01 | 0.38 | 2.72 | 2.72 | 2.6 | 57249 |
| 1735598400 | 2.61 | 0.04 | 1.56 | 2.55 | 2.66 | 2.44 | 53163 |
| 1735339200 | 2.57 | -0.03 | -1.15 | 2.64 | 2.68 | 2.5 | 28775 |
| 1735069200 | 2.6 | 0.02 | 0.78 | 2.65 | 2.69 | 2.6 | 24535 |
| 1734993600 | 2.58 | 0.08 | 3.20 | 2.5 | 2.72 | 2.48 | 130950 |
| 1734734400 | 2.5 | 0.1 | 4.17 | 2.41 | 2.55 | 2.2799999 | 50062 |
| 1734648000 | 2.4 | -0.16 | -6.25 | 2.57 | 2.57 | 2.37 | 59013 |
| 1734561600 | 2.56 | 0.23 | 9.87 | 2.36 | 2.6 | 2.36 | 185719 |
| 1734475200 | 2.33 | 0.12 | 5.43 | 2.35 | 2.35 | 2.23 | 96467 |
| 1734388800 | 2.21 | 0.06 | 2.79 | 2.11 | 2.4 | 2.11 | 142680 |
| 1734129600 | 2.15 | 0.12 | 5.91 | 2.0299999 | 2.16 | 1.98 | 28012 |
| 1734043200 | 2.0299999 | -0.02 | -0.98 | 2.06 | 2.08 | 2.02 | 11563 |
| 1733956800 | 2.05 | 0.02 | 0.99 | 2.0299999 | 2.05 | 1.97 | 31301 |
| 1733870400 | 2.0299999 | -0.11 | -5.14 | 2.15 | 2.2 | 2 | 65507 |
| 1733784000 | 2.14 | 0.09 | 4.39 | 2.06 | 2.2 | 2.05 | 22362 |
| 1733524800 | 2.05 | -0.02 | -0.97 | 2.05 | 2.2799999 | 1.97 | 116231 |
| 1733438400 | 2.07 | 0.07 | 3.50 | 1.96 | 2.19 | 1.96 | 117607 |
| 1733352000 | 2 | 0.15 | 8.11 | 1.9 | 2.05 | 1.87 | 154572 |
| 1733265600 | 1.85 | 0.03 | 1.65 | 1.83 | 1.87 | 1.82 | 31270 |
| 1733179200 | 1.82 | 0.12 | 7.06 | 1.79 | 1.84 | 1.7 | 110764 |
| 1732920000 | 1.7 | 0 | 0.00 | 1.72 | 1.72 | 1.69 | 11290 |
| 1732833600 | 1.7 | 0.02 | 1.19 | 1.67 | 1.72 | 1.67 | 6838 |
| 1732747200 | 1.68 | -0.06 | -3.45 | 1.75 | 1.75 | 1.66 | 37969 |
| 1732660800 | 1.74 | 0.06 | 3.57 | 1.66 | 1.76 | 1.66 | 45401 |
| 1732574400 | 1.68 | 0.01 | 0.60 | 1.67 | 1.69 | 1.6 | 13963 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
