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 | -0.5142 | -23.9809719243 | 2.1442 | 2.2 | 1.5 | 27328 | 1.72662483 | CS |
| 4 | -1.64 | -50.1529051988 | 3.27 | 3.775 | 1.5 | 35682 | 2.55403165 | CS |
| 12 | -0.27 | -14.2105263158 | 1.9 | 3.775 | 0.5 | 108964 | 1.50224633 | CS |
| 26 | -0.87 | -34.8 | 2.5 | 3.775 | 0.5 | 52299 | 1.54302351 | CS |
| 52 | -2.83 | -63.4529147982 | 4.46 | 4.63 | 0.5 | 31545 | 1.809632 | CS |
| 156 | -7.97 | -83.0208333333 | 9.6 | 10.2 | 0.5 | 27157 | 4.24659593 | CS |
| 260 | -6.78 | -80.6183115339 | 8.41 | 11.98 | 0.5 | 32131 | 5.52196779 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 1.6299999 | 0.03 | 1.87 | 1.7 | 1.7 | 1.5 | 16856 |
| 1736552100 | 1.6 | -0.08 | -4.76 | 1.69 | 1.7584 | 1.5001 | 37014 |
| 1736379300 | 1.68 | -0.32 | -16.00 | 1.9152 | 1.934 | 1.6601 | 27626 |
| 1736292900 | 2 | 0.03 | 1.52 | 2.1442 | 2.2 | 1.96 | 27814 |
| 1736206500 | 1.97 | -0.28 | -12.44 | 2.24 | 2.24 | 1.97 | 36247 |
| 1735947300 | 2.25 | -0.08 | -3.43 | 2.2663 | 2.3 | 2.25 | 10272 |
| 1735860900 | 2.33 | -0.01 | -0.43 | 2.38 | 2.38 | 2.33 | 5624 |
| 1735688100 | 2.34 | 0.06 | 2.63 | 2.21 | 2.34 | 2.21 | 2179 |
| 1735601700 | 2.2799999 | -0.07 | -2.98 | 2.4 | 2.4 | 2.2599999 | 24673 |
| 1735342500 | 2.35 | -0.12 | -4.86 | 2.5 | 2.505 | 2.35 | 14190 |
| 1735256100 | 2.47 | -0.01 | -0.40 | 2.42 | 2.548 | 2.42 | 14801 |
| 1735077840 | 2.48 | -0.16 | -6.06 | 2.62 | 2.62 | 2.47 | 20644 |
| 1734996900 | 2.64 | 0.13 | 5.18 | 2.69 | 2.69 | 2.578 | 34914 |
| 1734737700 | 2.5099999 | 0.07 | 2.87 | 2.4876999 | 3.15 | 2.4876999 | 72774 |
| 1734651300 | 2.44 | -0.56 | -18.67 | 3.0099999 | 3.61 | 2.4 | 110041 |
| 1734564900 | 3 | -0.69 | -18.70 | 3.46 | 3.73 | 3 | 43181 |
| 1734478500 | 3.69 | 0.44 | 13.54 | 3.27 | 3.775 | 3.09 | 107736 |
| 1734392100 | 3.25 | 0.84 | 34.85 | 2.4801 | 3.4222 | 2.42 | 123972 |
| 1734132900 | 2.41 | 0.07 | 2.99 | 2.34 | 2.44 | 2.34 | 16404 |
| 1734046500 | 2.34 | 0.08 | 3.54 | 2.24 | 2.35 | 2.2 | 18633 |
| 1733960100 | 2.2599999 | -0.16 | -6.61 | 2.4202 | 2.4202 | 2.07 | 30503 |
| 1733873700 | 2.42 | 0.17 | 7.56 | 2.465 | 2.56 | 2.29 | 141201 |
| 1733787300 | 2.25 | 0.74 | 49.01 | 1.5298 | 2.4 | 1.5298 | 507822 |
| 1733528100 | 1.51 | 0.02 | 1.68 | 1.49 | 1.54 | 1.46 | 26391 |
| 1733441700 | 1.485 | -0.1 | -6.01 | 1.55 | 1.572 | 1.35 | 134568 |
| 1733355300 | 1.58 | 0.16 | 11.27 | 1.675 | 1.7 | 1.5 | 65958 |
| 1733268900 | 1.42 | -0.21 | -12.62 | 1.59 | 1.6 | 1.42 | 43400 |
| 1733182500 | 1.625 | 0.12 | 7.62 | 1.61 | 1.7 | 1.58 | 46087 |
| 1732917840 | 1.51 | -0.58 | -27.75 | 1.94 | 1.95 | 1.5 | 98709 |
| 1732750500 | 2.09 | 0.73 | 53.68 | 1.56 | 2.19 | 1.31 | 208986 |
| 1732664100 | 1.36 | 0.09 | 7.09 | 1.2 | 1.3899 | 1.1614 | 67330 |
| 1732577700 | 1.27 | 0.35 | 38.04 | 0.97 | 1.51 | 0.97 | 477565 |
| 1732318500 | 0.92 | -0.19 | -17.12 | 0.9704 | 1.11 | 0.85 | 289778 |
| 1732232100 | 1.11 | 0.54 | 94.23 | 0.59 | 1.1339999 | 0.59 | 2544072 |
| 1732145700 | 0.5715 | 0.0425 | 8.03 | 0.522062 | 0.5998 | 0.51375 | 49005 |
| 1732059300 | 0.529 | -0.081 | -13.28 | 0.581 | 0.60999 | 0.5 | 95323 |
| 1731972900 | 0.61 | -0.08 | -11.59 | 0.6899999 | 0.6899999 | 0.56 | 39406 |
| 1731713700 | 0.6899999 | -0.105 | -13.21 | 0.7975 | 0.7982 | 0.5800999 | 37531 |
| 1731627300 | 0.795 | -0.055 | -6.47 | 0.85 | 0.88 | 0.751 | 25838 |
| 1731540900 | 0.85 | -0.12 | -12.37 | 0.99 | 0.9901 | 0.7658 | 91588 |
| 1731454500 | 0.97 | -0.5777 | -37.33 | 1.57 | 1.57 | 0.95 | 100989 |
| 1731368100 | 1.5477 | 0 | 0.03 | 1.5663 | 1.5663 | 1.54 | 2218 |
| 1731108900 | 1.5472999 | -0.12 | -7.35 | 1.65 | 1.65 | 1.52 | 10498 |
| 1731022500 | 1.67 | -0.03 | -1.76 | 1.7 | 1.735 | 1.61 | 23408 |
| 1730936100 | 1.7 | -0.04 | -2.38 | 1.75 | 1.75 | 1.6999 | 7488 |
| 1730849700 | 1.7415 | -0.04 | -2.16 | 1.77 | 1.78 | 1.7152 | 2065 |
| 1730763300 | 1.78 | -0.01 | -0.28 | 1.83 | 1.85 | 1.78 | 21600 |
| 1730500500 | 1.785 | -0.21 | -10.30 | 1.99 | 1.99 | 1.77 | 20451 |
| 1730414100 | 1.99 | 0.19 | 10.56 | 1.8 | 1.99 | 1.7 | 105853 |
| 1730327700 | 1.8 | 0 | 0.00 | 1.89 | 1.89 | 1.8 | 244 |
| 1730241300 | 1.8 | -0.09 | -4.76 | 1.81 | 1.9 | 1.7999 | 11459 |
| 1730154900 | 1.89 | 0.04 | 2.16 | 1.85 | 1.89 | 1.81 | 212 |
| 1729895700 | 1.85 | -0.03 | -1.60 | 1.88 | 1.88 | 1.77 | 6815 |
| 1729809300 | 1.88 | -0.01 | -0.53 | 1.88 | 1.88 | 1.88 | 187 |
| 1729722900 | 1.89 | -0.01 | -0.53 | 1.89 | 1.89 | 1.81 | 1675 |
| 1729636500 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 164 |
| 1729550100 | 1.9 | -0.02 | -1.04 | 1.945 | 1.945 | 1.9 | 425 |
| 1729290900 | 1.92 | -0.12 | -5.88 | 2.0099999 | 2.0299999 | 1.92 | 861 |
| 1729204500 | 2.04 | -0.01 | -0.49 | 2.05 | 2.05 | 2.04 | 547 |
| 1729118100 | 2.0501 | 0.06 | 3.02 | 1.99 | 2.06 | 1.99 | 958 |
| 1729031700 | 1.99 | 0 | 0.00 | 2.0099999 | 2.0099999 | 1.99 | 224 |
| 1728945300 | 1.99 | 0.16 | 8.74 | 1.81 | 2 | 1.7701 | 42230 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
