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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 2.61 | 0.04 | 1.56 | 2.61 | 2.68 | 2.57 | 40347 |
| 1721943600 | 2.57 | -0.01 | -0.39 | 2.57 | 2.62 | 2.5 | 38623 |
| 1721857200 | 2.58 | -0.1 | -3.73 | 2.65 | 2.66 | 2.54 | 79542 |
| 1721770800 | 2.68 | 0.04 | 1.52 | 2.66 | 2.69 | 2.63 | 53480 |
| 1721684400 | 2.64 | 0.08 | 3.13 | 2.58 | 2.65 | 2.54 | 69095 |
| 1721425200 | 2.56 | 0 | 0.00 | 2.56 | 2.56 | 2.56 | 0 |
| 1721338800 | 2.56 | -0.03 | -1.16 | 2.58 | 2.63 | 2.52 | 125910 |
| 1721252400 | 2.59 | -0.07 | -2.63 | 2.65 | 2.65 | 2.5299999 | 173264 |
| 1721166000 | 2.66 | -0.05 | -1.85 | 2.71 | 2.72 | 2.61 | 141434 |
| 1721079600 | 2.71 | -0.08 | -2.87 | 2.82 | 2.82 | 2.64 | 124037 |
| 1720820400 | 2.79 | 0 | 0.00 | 2.79 | 2.84 | 2.74 | 35676 |
| 1720734000 | 2.79 | 0.03 | 1.09 | 2.7799999 | 2.8 | 2.77 | 40669 |
| 1720647600 | 2.7599999 | 0.01 | 0.36 | 2.7599999 | 2.79 | 2.74 | 29510 |
| 1720561200 | 2.75 | -0.03 | -1.08 | 2.7799999 | 2.7799999 | 2.74 | 28645 |
| 1720474800 | 2.7799999 | -0.04 | -1.42 | 2.75 | 2.81 | 2.73 | 88800 |
| 1720215600 | 2.82 | -0.07 | -2.42 | 2.89 | 2.9 | 2.8 | 127829 |
| 1720129200 | 2.89 | -0.02 | -0.69 | 2.91 | 2.91 | 2.86 | 14972 |
| 1720042800 | 2.91 | -0.01 | -0.34 | 2.87 | 2.93 | 2.84 | 56994 |
| 1719956400 | 2.92 | -0.11 | -3.63 | 3.0299999 | 3.0299999 | 2.79 | 100641 |
| 1719610800 | 3.0299999 | -0.09 | -2.88 | 3.15 | 3.15 | 2.99 | 47357 |
| 1719524400 | 3.12 | 0.1 | 3.31 | 3 | 3.12 | 2.97 | 58189 |
| 1719438000 | 3.02 | 0 | 0.00 | 3.04 | 3.05 | 2.95 | 88891 |
| 1719351600 | 3.02 | -0.09 | -2.89 | 3.06 | 3.11 | 3 | 64808 |
| 1719265200 | 3.11 | -0.07 | -2.20 | 3.2 | 3.2 | 3.05 | 109213 |
| 1719006000 | 3.18 | -0.11 | -3.34 | 3.23 | 3.27 | 3.13 | 60577 |
| 1718919600 | 3.29 | -0.15 | -4.36 | 3.48 | 3.48 | 3.24 | 113498 |
| 1718833200 | 3.44 | -0.01 | -0.29 | 3.47 | 3.47 | 3.32 | 30359 |
| 1718746800 | 3.45 | 0.09 | 2.68 | 3.42 | 3.48 | 3.31 | 112844 |
| 1718660400 | 3.36 | -0.03 | -0.88 | 3.32 | 3.61 | 3.29 | 109079 |
| 1718401200 | 3.39 | -0.09 | -2.59 | 3.43 | 3.47 | 3.05 | 185186 |
| 1718314800 | 3.48 | -0.14 | -3.87 | 3.6 | 3.75 | 3.46 | 158552 |
| 1718228400 | 3.62 | 0.19 | 5.54 | 3.45 | 3.63 | 3.41 | 83853 |
| 1718142000 | 3.43 | -0.04 | -1.15 | 3.52 | 3.52 | 3.35 | 68996 |
| 1718055600 | 3.47 | 0 | 0.00 | 3.53 | 3.53 | 3.4 | 38846 |
| 1717796400 | 3.47 | -0.13 | -3.61 | 3.61 | 3.61 | 3.45 | 72436 |
| 1717710000 | 3.6 | 0.05 | 1.41 | 3.55 | 3.6 | 3.45 | 75286 |
| 1717623600 | 3.55 | 0.14 | 4.11 | 3.45 | 3.68 | 3.45 | 115470 |
| 1717537200 | 3.41 | -0.03 | -0.87 | 3.41 | 3.48 | 3.34 | 80400 |
| 1717450800 | 3.44 | 0.03 | 0.88 | 3.48 | 3.57 | 3.4 | 201981 |
| 1717191600 | 3.41 | 0.04 | 1.19 | 3.36 | 3.48 | 3.33 | 120859 |
| 1717105200 | 3.37 | 0.17 | 5.31 | 3.18 | 3.5 | 3.18 | 105905 |
| 1717018800 | 3.2 | -0.05 | -1.54 | 3.25 | 3.32 | 3.17 | 46503 |
| 1716932400 | 3.25 | 0.06 | 1.88 | 3.19 | 3.29 | 3.13 | 60204 |
| 1716846000 | 3.19 | 0.02 | 0.63 | 3.22 | 3.2799999 | 3 | 91179 |
| 1716586800 | 3.17 | 0.04 | 1.28 | 3.11 | 3.2799999 | 3.11 | 71829 |
| 1716500400 | 3.13 | -0.15 | -4.57 | 3.35 | 3.35 | 3.07 | 81705 |
| 1716414000 | 3.2799999 | 0.01 | 0.31 | 3.25 | 3.4 | 3.23 | 117651 |
| 1716327600 | 3.27 | 0.28 | 9.36 | 3.0299999 | 3.29 | 3.02 | 176934 |
| 1715982000 | 2.99 | -0.24 | -7.43 | 3.23 | 3.25 | 2.99 | 191087 |
| 1715895600 | 3.23 | -0.04 | -1.22 | 3.2599999 | 3.35 | 3.14 | 188051 |
| 1715809200 | 3.27 | 0.13 | 4.14 | 3.13 | 3.27 | 3.12 | 79305 |
| 1715722800 | 3.14 | 0.09 | 2.95 | 3.02 | 3.15 | 3.02 | 93714 |
| 1715636400 | 3.05 | -0.05 | -1.61 | 3.02 | 3.13 | 3 | 73815 |
| 1715377200 | 3.1 | -0.11 | -3.43 | 3.23 | 3.23 | 3.0099999 | 84099 |
| 1715290800 | 3.21 | -0.05 | -1.53 | 3.25 | 3.4 | 3.17 | 161665 |
| 1715204400 | 3.2599999 | 0.27 | 9.03 | 3.04 | 3.34 | 3.04 | 254346 |
| 1715118000 | 2.99 | -0.03 | -0.99 | 3.05 | 3.11 | 2.95 | 48128 |
| 1715031600 | 3.02 | 0.05 | 1.68 | 2.99 | 3.14 | 2.88 | 160415 |
| 1714772400 | 2.97 | 0.01 | 0.34 | 3 | 3 | 2.85 | 642104 |
| 1714686000 | 2.96 | -0.05 | -1.66 | 3.0299999 | 3.07 | 2.88 | 124266 |
| 1714599600 | 3.0099999 | -0.15 | -4.75 | 3.27 | 3.31 | 2.91 | 297049 |
| 1714513200 | 3.16 | 0.44 | 16.18 | 2.7 | 3.22 | 2.7 | 363718 |
| 1714426800 | 2.72 | -0.03 | -1.09 | 2.8 | 2.81 | 2.63 | 122712 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
