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 | 0.03 | 1.41509433962 | 2.12 | 2.18 | 2 | 60390 | 2.12217825 | CS |
| 4 | -0.28 | -11.5226337449 | 2.43 | 2.43 | 2 | 30886 | 2.20184926 | CS |
| 12 | 0.2 | 10.2564102564 | 1.95 | 2.43 | 1.85 | 23108 | 2.09905431 | CS |
| 26 | 0.13 | 6.43564356436 | 2.02 | 2.43 | 1.85 | 21682 | 2.07029669 | CS |
| 52 | 1.25 | 138.888888889 | 0.9 | 2.45 | 0.89 | 30776 | 1.68670631 | CS |
| 156 | 1.09 | 102.830188679 | 1.06 | 2.45 | 0.6 | 33552 | 1.14173813 | CS |
| 260 | 1.01 | 88.5964912281 | 1.14 | 2.45 | 0.47 | 57886 | 1.03643862 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739313600 | 2.13 | 0 | 0.00 | 2.15 | 2.15 | 2.13 | 37200 |
| 1739227200 | 2.13 | 0 | 0.00 | 2.15 | 2.18 | 2.09 | 31613 |
| 1738968000 | 2.13 | -0.01 | -0.47 | 2.15 | 2.15 | 2.11 | 29125 |
| 1738881600 | 2.14 | 0.07 | 3.38 | 2.1 | 2.15 | 2.1 | 141127 |
| 1738795200 | 2.07 | -0.09 | -4.17 | 2.12 | 2.12 | 2 | 62884 |
| 1738708800 | 2.16 | -0.04 | -1.82 | 2.19 | 2.2 | 2.16 | 23338 |
| 1738622400 | 2.2 | -0.03 | -1.35 | 2.21 | 2.25 | 2.2 | 16150 |
| 1738363200 | 2.23 | 0.02 | 0.90 | 2.23 | 2.23 | 2.21 | 2100 |
| 1738276800 | 2.21 | 0.02 | 0.91 | 2.2 | 2.22 | 2.19 | 8009 |
| 1738190400 | 2.19 | -0.05 | -2.23 | 2.22 | 2.22 | 2.18 | 12200 |
| 1738104000 | 2.24 | 0.02 | 0.90 | 2.25 | 2.25 | 2.23 | 3600 |
| 1738017600 | 2.22 | -0.02 | -0.89 | 2.2599999 | 2.27 | 2.2 | 11925 |
| 1737758400 | 2.24 | -0.03 | -1.32 | 2.18 | 2.24 | 2.18 | 3950 |
| 1737672000 | 2.27 | 0.03 | 1.34 | 2.25 | 2.27 | 2.18 | 23530 |
| 1737585600 | 2.24 | -0.03 | -1.32 | 2.29 | 2.35 | 2.24 | 24710 |
| 1737499200 | 2.27 | -0.08 | -3.40 | 2.25 | 2.27 | 2.24 | 52936 |
| 1737412800 | 2.35 | 0.04 | 1.73 | 2.34 | 2.35 | 2.3 | 1425 |
| 1737153600 | 2.31 | -0.04 | -1.70 | 2.34 | 2.34 | 2.27 | 10261 |
| 1737067200 | 2.35 | 0.03 | 1.29 | 2.34 | 2.35 | 2.29 | 91120 |
| 1736980800 | 2.32 | -0.03 | -1.28 | 2.43 | 2.43 | 2.3 | 30508 |
| 1736894400 | 2.35 | 0.07 | 3.07 | 2.38 | 2.4 | 2.25 | 31440 |
| 1736808000 | 2.2799999 | 0.08 | 3.64 | 2.25 | 2.32 | 2.22 | 26480 |
| 1736548800 | 2.2 | 0.13 | 6.28 | 2.09 | 2.21 | 2.09 | 65511 |
| 1736462400 | 2.07 | 0.05 | 2.48 | 2.07 | 2.08 | 2.04 | 16796 |
| 1736376000 | 2.02 | 0 | 0.00 | 2.04 | 2.05 | 2.0099999 | 14617 |
| 1736289600 | 2.02 | 0 | 0.00 | 2.0299999 | 2.04 | 2.02 | 27400 |
| 1736203200 | 2.02 | -0.01 | -0.49 | 2.0299999 | 2.04 | 2.0099999 | 23310 |
| 1735944000 | 2.0299999 | -0.02 | -0.98 | 2.04 | 2.04 | 2 | 36448 |
| 1735857600 | 2.05 | 0 | 0.00 | 2.08 | 2.1 | 2.05 | 4696 |
| 1735684800 | 2.05 | 0.05 | 2.50 | 2 | 2.05 | 2 | 12629 |
| 1735598400 | 2 | 0.07 | 3.63 | 1.95 | 2.08 | 1.95 | 36040 |
| 1735339200 | 1.93 | 0.07 | 3.76 | 1.96 | 1.97 | 1.87 | 8800 |
| 1735069200 | 1.86 | 0 | 0.00 | 1.87 | 1.87 | 1.86 | 4801 |
| 1734993600 | 1.86 | -0.01 | -0.53 | 1.89 | 1.94 | 1.86 | 25682 |
| 1734734400 | 1.87 | -0.01 | -0.53 | 1.89 | 1.89 | 1.85 | 26098 |
| 1734648000 | 1.88 | 0.01 | 0.53 | 1.87 | 1.88 | 1.86 | 11497 |
| 1734561600 | 1.87 | -0.01 | -0.53 | 1.88 | 1.88 | 1.85 | 28678 |
| 1734475200 | 1.88 | -0.04 | -2.08 | 1.93 | 1.93 | 1.88 | 68845 |
| 1734388800 | 1.92 | -0.04 | -2.04 | 1.91 | 1.93 | 1.91 | 2363 |
| 1734129600 | 1.96 | -0.03 | -1.51 | 1.99 | 1.99 | 1.92 | 12566 |
| 1734043200 | 1.99 | -0.01 | -0.50 | 2.0099999 | 2.0099999 | 1.97 | 3700 |
| 1733956800 | 2 | 0 | 0.00 | 2 | 2 | 1.97 | 12382 |
| 1733870400 | 2 | 0.01 | 0.50 | 1.93 | 2.0299999 | 1.93 | 9473 |
| 1733784000 | 1.99 | -0.04 | -1.97 | 2.0299999 | 2.0299999 | 1.99 | 1828 |
| 1733524800 | 2.0299999 | 0.08 | 4.10 | 1.95 | 2.0299999 | 1.95 | 4344 |
| 1733438400 | 1.95 | 0 | 0.00 | 1.9 | 1.95 | 1.89 | 20530 |
| 1733352000 | 1.95 | 0.05 | 2.63 | 1.95 | 1.95 | 1.95 | 4182 |
| 1733265600 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1733179200 | 1.9 | -0.05 | -2.56 | 1.95 | 1.95 | 1.9 | 28759 |
| 1732920000 | 1.95 | 0.05 | 2.63 | 1.92 | 1.99 | 1.91 | 15165 |
| 1732833600 | 1.9 | -0.06 | -3.06 | 1.96 | 1.99 | 1.9 | 8298 |
| 1732747200 | 1.96 | 0.01 | 0.51 | 1.95 | 2.0299999 | 1.9 | 22040 |
| 1732660800 | 1.95 | -0.05 | -2.50 | 1.99 | 1.99 | 1.95 | 14519 |
| 1732574400 | 2 | -0.02 | -0.99 | 2.02 | 2.02 | 1.98 | 7032 |
| 1732315200 | 2.02 | 0.02 | 1.00 | 1.98 | 2.02 | 1.98 | 15001 |
| 1732228800 | 2 | 0.07 | 3.63 | 1.92 | 2 | 1.9 | 34473 |
| 1732142400 | 1.93 | -0.05 | -2.53 | 1.95 | 1.95 | 1.93 | 13000 |
| 1732056000 | 1.98 | 0 | 0.00 | 1.95 | 1.98 | 1.9 | 31775 |
| 1731969600 | 1.98 | -0.02 | -1.00 | 2 | 2 | 1.95 | 24976 |
| 1731710400 | 2 | -0.04 | -1.96 | 2.0299999 | 2.04 | 2 | 27977 |
| 1731624000 | 2.04 | -0.01 | -0.49 | 2.0299999 | 2.04 | 2.02 | 25365 |
| 1731537600 | 2.05 | -0.02 | -0.97 | 2.05 | 2.05 | 2.04 | 4400 |
| 1731451200 | 2.07 | -0.03 | -1.43 | 2.08 | 2.11 | 2.06 | 20207 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
