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 | 0.31 | 14.3518518519 | 2.16 | 2.476 | 2.123 | 67264 | 2.34452836 | CS |
| 4 | -0.44 | -15.1202749141 | 2.91 | 2.948364 | 2.123 | 65316 | 2.44534875 | CS |
| 12 | 0.17 | 7.39130434783 | 2.3 | 2.948364 | 2.03 | 79614 | 2.4309326 | CS |
| 26 | 0.07 | 2.91666666667 | 2.4 | 2.948364 | 1.95 | 49055 | 2.41486133 | CS |
| 52 | -0.48 | -16.2711864407 | 2.95 | 3.26 | 1.95 | 40204 | 2.4216728 | CS |
| 156 | 0.7951 | 47.4714908353 | 1.6749 | 3.26 | 1.6749 | 37866 | 2.42460144 | CS |
| 260 | 0.7951 | 47.4714908353 | 1.6749 | 3.26 | 1.6749 | 36587 | 2.42460144 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 2.47 | 0.05 | 1.86 | 2.42 | 2.476 | 2.4095 | 40591 |
| 1732227900 | 2.425 | 0.05 | 2.32 | 2.38 | 2.425 | 2.36 | 63539 |
| 1732141740 | 2.37 | -0.02 | -0.84 | 2.4 | 2.41 | 2.36 | 54056 |
| 1732054800 | 2.39 | 0.07 | 3.02 | 2.3475 | 2.39 | 2.335 | 78054 |
| 1731968640 | 2.32 | 0.19 | 8.92 | 2.2 | 2.35 | 2.2 | 105992 |
| 1731709260 | 2.13 | -0.12 | -5.33 | 2.16 | 2.16 | 2.123 | 34678 |
| 1731622800 | 2.25 | 0.1 | 4.65 | 2.18 | 2.262 | 2.18 | 94770 |
| 1731536760 | 2.15 | -0.07 | -3.28 | 2.25 | 2.25 | 2.15 | 44146 |
| 1731450480 | 2.223 | -0.15 | -6.20 | 2.27 | 2.27 | 2.2 | 135489 |
| 1731363600 | 2.37 | -0.18 | -7.06 | 2.49 | 2.5 | 2.27 | 266309 |
| 1731104400 | 2.55 | -0.19 | -6.93 | 2.7073 | 2.7073 | 2.5299999 | 61023 |
| 1731018540 | 2.74 | 0.12 | 4.58 | 2.755 | 2.755 | 2.69 | 125876 |
| 1730931600 | 2.62 | -0.05 | -1.87 | 2.61 | 2.62 | 2.56 | 30370 |
| 1730845680 | 2.67 | 0.01 | 0.39 | 2.72 | 2.72 | 2.67 | 10737 |
| 1730759160 | 2.6595 | -0.04 | -1.40 | 2.7 | 2.7 | 2.6595 | 13832 |
| 1730496420 | 2.6972999 | 0.06 | 2.15 | 2.68 | 2.7 | 2.68 | 25300 |
| 1730409780 | 2.6405 | -0.13 | -4.73 | 2.73 | 2.73 | 2.587 | 48082 |
| 1730323500 | 2.7715 | -0.02 | -0.66 | 2.75 | 2.7715 | 2.73 | 12639 |
| 1730237280 | 2.79 | 0.04 | 1.45 | 2.77 | 2.79 | 2.74 | 38335 |
| 1730150880 | 2.75 | -0.17 | -5.82 | 2.8433 | 2.85 | 2.75 | 9059 |
| 1729891500 | 2.92 | -0.03 | -0.87 | 2.91 | 2.948364 | 2.88 | 54030 |
| 1729805160 | 2.9455 | 0.08 | 2.77 | 2.8 | 2.9455 | 2.8 | 57315 |
| 1729718940 | 2.866 | 0.02 | 0.77 | 2.7555 | 2.88 | 2.73 | 115300 |
| 1729632300 | 2.844 | 0.18 | 6.92 | 2.66 | 2.8745 | 2.63 | 75995 |
| 1729545600 | 2.66 | 0.04 | 1.53 | 2.67 | 2.75 | 2.565014 | 100679 |
| 1729286400 | 2.62 | 0.17 | 6.94 | 2.46 | 2.62 | 2.45 | 234665 |
| 1729200000 | 2.45 | 0 | 0.16 | 2.43 | 2.47 | 2.43 | 30177 |
| 1729113960 | 2.446 | 0.06 | 2.56 | 2.41 | 2.453 | 2.41 | 65197 |
| 1729027680 | 2.3849999 | -0.06 | -2.29 | 2.44 | 2.44 | 2.3464 | 59524 |
| 1728941220 | 2.441 | 0.09 | 3.87 | 2.5 | 2.5 | 2.39 | 6002 |
| 1728681900 | 2.35 | 0.07 | 3.07 | 2.3115 | 2.3755 | 2.29 | 191919 |
| 1728595560 | 2.2799999 | 0.04 | 1.79 | 2.2599999 | 2.303 | 2.2599999 | 254029 |
| 1728508800 | 2.24 | -0.01 | -0.44 | 2.2719999 | 2.4 | 2.238451 | 122720 |
| 1728422580 | 2.25 | -0.03 | -1.32 | 2.25 | 2.2599999 | 2.24 | 27690 |
| 1728336000 | 2.2799999 | -0.11 | -4.60 | 2.41 | 2.45 | 2.24 | 70050 |
| 1728077220 | 2.39 | 0.06 | 2.58 | 2.3388 | 2.46 | 2.31 | 41950 |
| 1727990760 | 2.33 | -0.3 | -11.24 | 2.38 | 2.45 | 2.3 | 174582 |
| 1727904000 | 2.625 | 0.14 | 5.42 | 2.55 | 2.625 | 2.55 | 11710 |
| 1727818140 | 2.49 | 0.12 | 5.06 | 2.41 | 2.55 | 2.41 | 140096 |
| 1727731380 | 2.37 | -0.04 | -1.66 | 2.55 | 2.55 | 2.35 | 283084 |
| 1727472000 | 2.41 | -0.03 | -1.23 | 2.435 | 2.46 | 2.41 | 89759 |
| 1727386200 | 2.44 | -0.09 | -3.37 | 2.4 | 2.5099999 | 2.4 | 113490 |
| 1727299200 | 2.525 | -0.01 | -0.20 | 2.52 | 2.525 | 2.52 | 29000 |
| 1727212800 | 2.5299999 | 0.01 | 0.40 | 2.5 | 2.5299999 | 2.4986 | 45400 |
| 1727126940 | 2.52 | -0.08 | -3.08 | 2.58 | 2.58 | 2.52 | 13715 |
| 1726867200 | 2.6 | 0.13 | 5.26 | 2.52 | 2.6 | 2.52 | 2800 |
| 1726780860 | 2.47 | 0 | 0.00 | 2.47 | 2.47 | 2.47 | 0 |
| 1726694460 | 2.47 | -0.04 | -1.59 | 2.47 | 2.47 | 2.47 | 4500 |
| 1726608120 | 2.5099999 | 0 | 0.00 | 2.5099999 | 2.5099999 | 2.5099999 | 0 |
| 1726521720 | 2.5099999 | 0.22 | 9.61 | 2.57 | 2.57 | 2.4845 | 246712 |
| 1726262940 | 2.29 | 0 | 0.00 | 2.29 | 2.29 | 2.29 | 0 |
| 1726176540 | 2.29 | 0.06 | 2.69 | 2.31 | 2.31 | 2.25 | 6415 |
| 1726090140 | 2.23 | 0.13 | 6.19 | 2.1119 | 2.23 | 2.1119 | 354306 |
| 1726003500 | 2.1 | 0.07 | 3.45 | 2.1 | 2.1 | 2.1 | 18024 |
| 1725917220 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1725658020 | 2.0299999 | -0.05 | -2.40 | 2.0703 | 2.4 | 2.0299999 | 10400 |
| 1725571440 | 2.08 | 0.01 | 0.34 | 2.08 | 2.08 | 2.08 | 3925 |
| 1725485040 | 2.073 | -0.09 | -4.03 | 2.07 | 2.073 | 2.05 | 29700 |
| 1725398880 | 2.16 | -0.14 | -6.09 | 2.14 | 2.175 | 2.128 | 38099 |
| 1725053340 | 2.3 | -0.03 | -1.46 | 2.3 | 2.3 | 2.3 | 3500 |
| 1724966400 | 2.334 | 0.05 | 2.37 | 2.25 | 2.334 | 2.25 | 1100 |
| 1724880360 | 2.2799999 | -0.1 | -4.38 | 2.3 | 2.3 | 2.2799999 | 10499 |
| 1724794140 | 2.3845 | 0 | 0.00 | 2.3845 | 2.3845 | 2.3845 | 0 |
| 1724707740 | 2.3845 | -0.18 | -6.93 | 2.3845 | 2.3845 | 2.3845 | 1600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
