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 | -0.01 | -0.471698113208 | 2.12 | 2.14 | 2.06 | 17945 | 2.11495415 | CS |
| 4 | 1.389 | 192.649098474 | 0.721 | 2.2388 | 0.6999 | 92440 | 2.04674822 | CS |
| 12 | 0.69 | 48.5915492958 | 1.42 | 2.2388 | 0.6999 | 40461 | 1.84722602 | CS |
| 26 | 1.15 | 119.791666667 | 0.96 | 2.2388 | 0.6999 | 23798 | 1.67762165 | CS |
| 52 | 1.06 | 100.952380952 | 1.05 | 2.2388 | 0.6999 | 28662 | 1.49607972 | CS |
| 156 | 1.06 | 100.952380952 | 1.05 | 2.2388 | 0.6999 | 28662 | 1.49607972 | CS |
| 260 | 1.06 | 100.952380952 | 1.05 | 2.2388 | 0.6999 | 28662 | 1.49607972 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719955740 | 2.11 | -0.01 | -0.47 | 2.1 | 2.11 | 2.06 | 36550 |
| 1719868980 | 2.12 | -0 | -0.15 | 2.1 | 2.12 | 2.1 | 5512 |
| 1719610020 | 2.1232 | -0.02 | -0.79 | 2.13 | 2.14 | 2.1 | 4852 |
| 1719523200 | 2.14 | 0.04 | 1.90 | 2.09 | 2.14 | 2.07 | 18836 |
| 1719437040 | 2.1 | -0.03 | -1.41 | 2.12 | 2.13 | 2.09 | 23974 |
| 1719350880 | 2.13 | 0.01 | 0.47 | 2.11 | 2.13 | 2.11 | 11088 |
| 1719264540 | 2.12 | 0 | 0.24 | 2.09 | 2.12 | 2.0299999 | 37492 |
| 1719005220 | 2.115 | 0.01 | 0.24 | 2.09 | 2.115 | 2.0512 | 39029 |
| 1718918640 | 2.11 | -0.02 | -0.94 | 2.14 | 2.14 | 2.07 | 87490 |
| 1718746140 | 2.13 | 0.02 | 0.95 | 2.15 | 2.15 | 2.08 | 108042 |
| 1718659680 | 2.11 | 1.29 | 157.32 | 2.0299999 | 2.2388 | 1 | 1296207 |
| 1718400300 | 0.8199999 | 0.0199999 | 2.50 | 0.8199999 | 0.8199999 | 0.8199999 | 7502 |
| 1718314140 | 0.8 | 0.06 | 8.11 | 0.7997 | 0.8 | 0.7997 | 70950 |
| 1718227380 | 0.74 | 0.0026501 | 0.36 | 0.74 | 0.74 | 0.74 | 1090 |
| 1718141340 | 0.7373499 | 0.0174499 | 2.42 | 0.74985 | 0.74985 | 0.6999 | 585 |
| 1718054880 | 0.7199 | -0.0801 | -10.01 | 0.7199 | 0.7199 | 0.7199 | 379 |
| 1717795800 | 0.8 | 0.0502 | 6.70 | 0.7997 | 0.8 | 0.7 | 4069 |
| 1717709400 | 0.7498 | 0.03739 | 5.25 | 0.7498 | 0.7498 | 0.7498 | 2065 |
| 1717622460 | 0.71241 | -0.08729 | -10.92 | 0.721 | 0.7997 | 0.71241 | 648 |
| 1717536360 | 0.7997 | 0.01461 | 1.86 | 0.7997 | 0.7997 | 0.721 | 2469 |
| 1717450140 | 0.78509 | 0.02809 | 3.71 | 0.8 | 0.8 | 0.728 | 2833 |
| 1717190940 | 0.757 | -0.07335 | -8.83 | 0.8199999 | 0.8199999 | 0.75 | 4569 |
| 1717104420 | 0.83035 | 0 | 0.00 | 0.83035 | 0.83035 | 0.83035 | 0 |
| 1717018020 | 0.83035 | -0.01065 | -1.27 | 0.815675 | 0.83035 | 0.801 | 2015 |
| 1716931740 | 0.841 | -0.019 | -2.21 | 0.8594 | 0.86 | 0.841 | 3919 |
| 1716585840 | 0.86 | 0 | 0.00 | 0.8595 | 0.86 | 0.8594 | 23594 |
| 1716499740 | 0.86 | 0.0205 | 2.44 | 0.8595 | 0.86 | 0.8495 | 15139 |
| 1716412800 | 0.8395 | 0.0395 | 4.94 | 0.85 | 0.86 | 0.8395 | 3729 |
| 1716326940 | 0.8 | -0.04 | -4.76 | 0.8325 | 0.8325 | 0.8 | 3725 |
| 1716240180 | 0.84 | -0.01 | -1.18 | 0.81 | 0.8597 | 0.75 | 24605 |
| 1715981340 | 0.85 | -0.01 | -1.16 | 0.85 | 0.86 | 0.8334 | 59839 |
| 1715894940 | 0.86 | 0.02 | 2.38 | 0.86 | 0.86 | 0.86 | 516 |
| 1715808000 | 0.84 | -0.05 | -5.62 | 0.8901 | 0.8901 | 0.84 | 47454 |
| 1715722140 | 0.89 | -0.11 | -11.00 | 0.955 | 0.98 | 0.88 | 74661 |
| 1715635200 | 1 | -0.2 | -16.67 | 1.1699 | 1.1699 | 0.9 | 63194 |
| 1715376000 | 1.2 | -0.12 | -9.09 | 1.18 | 1.2 | 0.9125 | 7357 |
| 1715289720 | 1.32 | 0.07 | 5.18 | 1.27 | 1.43 | 1.27 | 5891 |
| 1715203200 | 1.2549999 | 0.07 | 5.68 | 1.19 | 1.2549999 | 1.19 | 256 |
| 1715117340 | 1.1875 | 0 | 0.13 | 1.18 | 1.19 | 1.18 | 3168 |
| 1715030940 | 1.186 | -0.08 | -6.61 | 1.23 | 1.23 | 1.186 | 1349 |
| 1714771740 | 1.27 | 0 | 0.00 | 1.18 | 1.34 | 1.18 | 1804 |
| 1714685340 | 1.27 | 0.07 | 6.05 | 1.25 | 1.2764 | 1.25 | 444 |
| 1714598400 | 1.1976 | -0 | -0.20 | 1.194 | 1.2 | 1.18 | 1223 |
| 1714512600 | 1.2 | -0.05 | -4.00 | 1.16 | 1.25 | 1.16 | 2113 |
| 1714425780 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1714166580 | 1.25 | -0.01 | -0.51 | 1.25 | 1.28 | 1.03 | 5517 |
| 1714080300 | 1.2564 | -0.01 | -0.76 | 1.26 | 1.26 | 1.25 | 1128 |
| 1713994140 | 1.266 | 0 | 0.00 | 1.266 | 1.266 | 1.266 | 0 |
| 1713907740 | 1.266 | 0.01 | 0.48 | 1.27 | 1.27 | 1.266 | 690 |
| 1713821100 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1713561900 | 1.26 | -0.16 | -11.27 | 1.426 | 1.426 | 1.26 | 9540 |
| 1713475500 | 1.42 | 0.06 | 4.41 | 1.42 | 1.42 | 1.42 | 770 |
| 1713389100 | 1.36 | 0 | 0.00 | 1.432 | 1.432 | 1.36 | 435 |
| 1713302940 | 1.36 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.36 | 1113 |
| 1713216000 | 1.36 | -0.24 | -15.00 | 1.45 | 1.45 | 1.28 | 834 |
| 1712957160 | 1.6 | 0.15 | 10.34 | 1.42 | 1.75 | 1.42 | 3650 |
| 1712870760 | 1.45 | -0.03 | -2.03 | 1.42 | 1.4552 | 1.42 | 8510 |
| 1712784540 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1712698140 | 1.48 | 0.06 | 4.23 | 1.3 | 1.577 | 1.3 | 1746 |
| 1712611200 | 1.42 | 0 | 0.00 | 1.35 | 1.45 | 1.35 | 14655 |
| 1712352000 | 1.42 | -0.18 | -11.25 | 1.573 | 1.6 | 1.42 | 2304 |
| 1712265780 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 663 |
| 1712179500 | 1.6 | 0.22 | 15.94 | 1.3799999 | 1.6 | 1.3779999 | 20412 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
