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 | 0.225 | 17.7865612648 | 1.265 | 1.55 | 1.15 | 408842 | 1.22934111 | DE |
| 4 | -0.505 | -25.313283208 | 1.995 | 2.15 | 1.08 | 1073670 | 1.45811585 | DE |
| 12 | 0.2 | 15.503875969 | 1.29 | 2.15 | 1.08 | 1054188 | 1.60711147 | DE |
| 26 | 1.24 | 496 | 0.25 | 2.15 | 0.25 | 923632 | 1.24430591 | DE |
| 52 | 1.14 | 325.714285714 | 0.35 | 2.15 | 0.235 | 704144 | 1.00437565 | DE |
| 156 | 1.14 | 325.714285714 | 0.35 | 2.15 | 0.235 | 704144 | 1.00437565 | DE |
| 260 | 1.14 | 325.714285714 | 0.35 | 2.15 | 0.235 | 704144 | 1.00437565 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731042900 | 1.49 | 0.18 | 13.31 | 1.36 | 1.55 | 1.35 | 1603788 |
| 1730956500 | 1.315 | 0.07 | 5.20 | 1.29 | 1.315 | 1.21 | 563731 |
| 1730870100 | 1.25 | 0.07 | 5.93 | 1.17 | 1.27 | 1.17 | 359313 |
| 1730783700 | 1.18 | -0.03 | -2.48 | 1.2 | 1.2 | 1.15 | 359225 |
| 1730697300 | 1.21 | -0.04 | -3.20 | 1.275 | 1.28 | 1.18 | 564178 |
| 1730438100 | 1.25 | -0.02 | -1.57 | 1.2549999 | 1.33 | 1.23 | 487406 |
| 1730351700 | 1.27 | 0.01 | 0.40 | 1.2649999 | 1.275 | 1.24 | 274088 |
| 1730265300 | 1.2649999 | -0.04 | -2.69 | 1.3 | 1.3125 | 1.245 | 397220 |
| 1730178900 | 1.3 | 0.13 | 10.64 | 1.18 | 1.36 | 1.18 | 1222386 |
| 1730092500 | 1.175 | -0.13 | -9.62 | 1.325 | 1.36 | 1.08 | 2359399 |
| 1729833300 | 1.3 | 0.07 | 5.26 | 1.26 | 1.34 | 1.26 | 1302471 |
| 1729746900 | 1.235 | -0.06 | -4.63 | 1.3 | 1.36 | 1.22 | 1960024 |
| 1729660500 | 1.295 | -0.25 | -16.18 | 1.535 | 1.535 | 1.245 | 3467953 |
| 1729574100 | 1.545 | -0.05 | -3.13 | 1.6299999 | 1.6299999 | 1.53 | 382757 |
| 1729487700 | 1.595 | -0.04 | -2.15 | 1.65 | 1.65 | 1.55 | 736163 |
| 1729228500 | 1.6299999 | -0.02 | -1.21 | 1.67 | 1.745 | 1.625 | 815439 |
| 1729142100 | 1.65 | 0.01 | 0.92 | 1.65 | 1.695 | 1.6299999 | 522181 |
| 1729055700 | 1.635 | -0.17 | -9.17 | 1.805 | 1.8075 | 1.605 | 1875917 |
| 1728969300 | 1.8 | -0.07 | -3.74 | 1.88 | 1.89 | 1.785 | 786489 |
| 1728882900 | 1.87 | -0.07 | -3.61 | 2.1 | 2.15 | 1.77 | 2226859 |
| 1728623700 | 1.94 | -0.12 | -5.83 | 2.05 | 2.05 | 1.885 | 872367 |
| 1728537300 | 2.06 | 0.09 | 4.30 | 1.995 | 2.09 | 1.98 | 501570 |
| 1728450900 | 1.975 | 0 | 0.00 | 1.995 | 2.15 | 1.935 | 1268032 |
| 1728364500 | 1.975 | -0.03 | -1.25 | 1.99 | 2.0299999 | 1.905 | 815369 |
| 1728278100 | 2 | 0.09 | 4.71 | 1.94 | 2.04 | 1.88 | 1110974 |
| 1728022500 | 1.91 | 0.02 | 1.06 | 1.855 | 1.925 | 1.77 | 706804 |
| 1727936100 | 1.89 | 0.18 | 10.53 | 1.75 | 1.955 | 1.71 | 1261226 |
| 1727849700 | 1.71 | 0.03 | 1.79 | 1.7 | 1.785 | 1.69 | 282759 |
| 1727763300 | 1.68 | 0 | 0.00 | 1.7 | 1.74 | 1.66 | 310776 |
| 1727676900 | 1.68 | -0.06 | -3.17 | 1.75 | 1.75 | 1.65 | 327810 |
| 1727417700 | 1.735 | 0.03 | 1.46 | 1.755 | 1.775 | 1.7 | 300117 |
| 1727331300 | 1.71 | -0.02 | -1.16 | 1.74 | 1.79 | 1.71 | 255054 |
| 1727244900 | 1.73 | -0.13 | -6.74 | 1.87 | 1.87 | 1.68 | 752403 |
| 1727158500 | 1.855 | 0.07 | 3.92 | 1.775 | 1.91 | 1.76 | 746839 |
| 1727072100 | 1.785 | 0.04 | 2.59 | 1.73 | 1.815 | 1.7 | 678031 |
| 1726812900 | 1.74 | -0.02 | -0.85 | 1.77 | 1.83 | 1.69 | 432521 |
| 1726726500 | 1.755 | 0.06 | 3.54 | 1.68 | 1.775 | 1.66 | 821672 |
| 1726640100 | 1.695 | 0.09 | 5.28 | 1.635 | 1.71 | 1.565 | 659953 |
| 1726553700 | 1.61 | 0.11 | 6.98 | 1.535 | 1.645 | 1.47 | 773876 |
| 1726467300 | 1.5049999 | -0.23 | -13.01 | 1.75 | 1.75 | 1.45 | 1663020 |
| 1726208100 | 1.73 | -0.02 | -0.86 | 1.74 | 1.82 | 1.68 | 631740 |
| 1726121700 | 1.745 | 0.03 | 1.75 | 1.765 | 1.765 | 1.72 | 306655 |
| 1726035300 | 1.715 | -0.08 | -4.19 | 1.82 | 1.84 | 1.715 | 469015 |
| 1725948900 | 1.79 | 0.05 | 3.17 | 1.755 | 1.87 | 1.72 | 725504 |
| 1725862500 | 1.735 | -0.01 | -0.57 | 1.705 | 1.76 | 1.665 | 453114 |
| 1725603300 | 1.745 | 0.02 | 1.16 | 1.75 | 1.77 | 1.69 | 309898 |
| 1725516900 | 1.725 | 0.02 | 1.17 | 1.735 | 1.83 | 1.71 | 540930 |
| 1725430500 | 1.705 | -0.09 | -5.01 | 1.76 | 1.8 | 1.645 | 1065950 |
| 1725344100 | 1.795 | -0.12 | -6.27 | 1.95 | 2.02 | 1.77 | 1643864 |
| 1725257700 | 1.915 | 0.01 | 0.52 | 1.92 | 2.11 | 1.875 | 1974663 |
| 1724998500 | 1.905 | 0.13 | 7.32 | 1.75 | 1.995 | 1.74 | 2334069 |
| 1724912100 | 1.775 | 0.03 | 2.01 | 1.77 | 1.81 | 1.71 | 534885 |
| 1724825700 | 1.74 | -0.01 | -0.57 | 1.755 | 1.82 | 1.7 | 757829 |
| 1724739300 | 1.75 | 0.07 | 3.86 | 1.685 | 1.86 | 1.65 | 1225985 |
| 1724652900 | 1.685 | -0.1 | -5.34 | 1.86 | 1.895 | 1.65 | 2058993 |
| 1724393700 | 1.78 | 0.25 | 16.34 | 1.59 | 1.875 | 1.545 | 2957046 |
| 1724307300 | 1.53 | 0.23 | 17.69 | 1.33 | 1.605 | 1.33 | 2665563 |
| 1724220900 | 1.3 | 0.03 | 2.36 | 1.2649999 | 1.32 | 1.24 | 437532 |
| 1724134500 | 1.27 | -0.03 | -1.93 | 1.32 | 1.36 | 1.23 | 1290707 |
| 1724048100 | 1.295 | 0.03 | 2.78 | 1.29 | 1.42 | 1.26 | 1465309 |
| 1723788900 | 1.26 | -0.13 | -9.35 | 1.4 | 1.42 | 1.25 | 1646232 |
| 1723702500 | 1.3899999 | 0.11 | 8.59 | 1.29 | 1.44 | 1.18 | 2530011 |
| 1723616100 | 1.28 | 0.05 | 4.49 | 1.32 | 1.41 | 1.21 | 3650521 |
| 1723529700 | 1.225 | 0.27 | 28.27 | 1.09 | 1.32 | 1.03 | 4809344 |
| 1723443300 | 0.955 | 0.13 | 15.76 | 0.85 | 0.96 | 0.85 | 1169832 |
| 1723184100 | 0.825 | 0.0050001 | 0.61 | 0.84 | 0.85 | 0.8199999 | 331385 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
