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 | -0.017 | -0.894736842105 | 1.9 | 1.97 | 1.88 | 32151 | 1.9266077 | SP |
| 4 | -0.327 | -14.7963800905 | 2.21 | 2.2399 | 1.87 | 51024 | 2.01630705 | SP |
| 12 | -0.507 | -21.2133891213 | 2.39 | 2.5963 | 1.87 | 68732 | 2.24856632 | SP |
| 26 | -1.327 | -41.3395638629 | 3.21 | 3.52 | 1.87 | 67434 | 2.5431708 | SP |
| 52 | -1.777 | -48.5519125683 | 3.66 | 4.762 | 1.87 | 61880 | 3.10620787 | SP |
| 156 | -8.657 | -82.1347248577 | 10.54 | 11.57 | 1.87 | 61375 | 4.05844343 | SP |
| 260 | -4.697 | -71.3829787234 | 6.58 | 31.873 | 1.87 | 117109 | 14.84698552 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596200 | 1.883 | -0.02 | -1.15 | 1.9 | 1.9096 | 1.87 | 41090 |
| 1742509800 | 1.905 | -0.03 | -1.30 | 1.91 | 1.9386 | 1.9 | 17320 |
| 1742423400 | 1.93 | 0.01 | 0.55 | 1.89 | 1.9337 | 1.89 | 33520 |
| 1742337000 | 1.9195 | -0.03 | -1.35 | 1.93 | 1.97 | 1.9061 | 44592 |
| 1742250600 | 1.9457 | 0.03 | 1.31 | 1.92 | 1.97 | 1.9 | 38748 |
| 1741991400 | 1.9205 | 0.04 | 2.33 | 1.9 | 1.94 | 1.89 | 26574 |
| 1741905000 | 1.8768 | -0.08 | -4.14 | 1.95 | 1.97 | 1.87 | 28823 |
| 1741818600 | 1.9579 | 0.03 | 1.64 | 1.93 | 1.98 | 1.92 | 76059 |
| 1741732200 | 1.9263 | -0.01 | -0.34 | 1.93 | 1.96 | 1.9 | 64686 |
| 1741645800 | 1.9328 | -0.08 | -3.84 | 1.98 | 2.0027 | 1.91 | 42426 |
| 1741390200 | 2.0099999 | -0 | -0.04 | 1.97 | 2.0499 | 1.95 | 93698 |
| 1741303800 | 2.0109 | -0.05 | -2.38 | 2.04 | 2.0596 | 1.9846 | 52174 |
| 1741217400 | 2.06 | 0.09 | 4.57 | 1.97 | 2.0785 | 1.9676 | 55881 |
| 1741131000 | 1.97 | -0.06 | -2.96 | 2.0099999 | 2.015 | 1.93 | 102762 |
| 1741044600 | 2.0299999 | -0.08 | -3.79 | 2.11 | 2.12 | 2.0299999 | 40595 |
| 1740785400 | 2.11 | -0.01 | -0.47 | 2.1 | 2.12 | 2.09 | 28085 |
| 1740699000 | 2.12 | 0.02 | 0.95 | 2.1 | 2.1595 | 2.08 | 61561 |
| 1740612600 | 2.1 | 0 | 0.00 | 2.1 | 2.13 | 2.09 | 34160 |
| 1740526200 | 2.1 | -0.05 | -2.33 | 2.13 | 2.1499 | 2.0801 | 67544 |
| 1740439800 | 2.15 | -0.06 | -2.71 | 2.18 | 2.19 | 2.14 | 69949 |
| 1740180600 | 2.21 | -0 | -0.05 | 2.21 | 2.2399 | 2.15 | 41322 |
| 1740094200 | 2.2112 | 0.03 | 1.43 | 2.18 | 2.23 | 2.16 | 40469 |
| 1740007800 | 2.18 | -0.03 | -1.36 | 2.2 | 2.2248 | 2.15 | 81265 |
| 1739921400 | 2.21 | -0.05 | -2.21 | 2.2599999 | 2.2604 | 2.2 | 47919 |
| 1739575800 | 2.2599999 | -0.02 | -0.88 | 2.2799999 | 2.31 | 2.23 | 88846 |
| 1739489400 | 2.2799999 | 0.01 | 0.45 | 2.29 | 2.32 | 2.25 | 45415 |
| 1739403000 | 2.2698 | 0.02 | 0.88 | 2.22 | 2.2809 | 2.22 | 37895 |
| 1739316600 | 2.25 | -0.06 | -2.60 | 2.29 | 2.3299 | 2.23 | 49176 |
| 1739230200 | 2.31 | -0.03 | -1.28 | 2.32 | 2.3399 | 2.3 | 59422 |
| 1738971000 | 2.34 | -0.08 | -3.31 | 2.39 | 2.39 | 2.3101 | 43160 |
| 1738884600 | 2.42 | 0.06 | 2.54 | 2.37 | 2.42 | 2.37 | 41893 |
| 1738798200 | 2.36 | 0.09 | 3.96 | 2.3 | 2.44 | 2.3 | 112326 |
| 1738711800 | 2.27 | 0.06 | 2.86 | 2.21 | 2.3 | 2.18 | 44480 |
| 1738625400 | 2.2068 | -0.03 | -1.48 | 2.21 | 2.22 | 2.17 | 61211 |
| 1738366200 | 2.24 | -0.02 | -0.88 | 2.24 | 2.3 | 2.24 | 40191 |
| 1738279800 | 2.2599999 | 0.02 | 0.89 | 2.25 | 2.2999 | 2.23 | 51173 |
| 1738193400 | 2.24 | -0.02 | -0.88 | 2.24 | 2.2997 | 2.21 | 114092 |
| 1738107000 | 2.2599999 | 0.01 | 0.44 | 2.25 | 2.2753 | 2.2334 | 49378 |
| 1738020600 | 2.25 | -0.07 | -3.00 | 2.2799999 | 2.32 | 2.25 | 46822 |
| 1737761400 | 2.3195 | 0.02 | 0.85 | 2.27 | 2.33 | 2.2679 | 41826 |
| 1737675000 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1737588600 | 2.3 | 0 | 0.00 | 2.3 | 2.3099 | 2.29 | 43309 |
| 1737502200 | 2.3 | -0.03 | -1.29 | 2.31 | 2.36 | 2.3 | 40398 |
| 1737156600 | 2.33 | 0.05 | 2.13 | 2.29 | 2.35 | 2.29 | 76603 |
| 1737070200 | 2.2815 | -0.04 | -1.66 | 2.3 | 2.32 | 2.2799999 | 51412 |
| 1736983800 | 2.32 | 0.02 | 0.87 | 2.33 | 2.3437 | 2.3 | 29259 |
| 1736897400 | 2.3 | -0.04 | -1.71 | 2.33 | 2.3671 | 2.3 | 31905 |
| 1736811000 | 2.34 | -0.03 | -1.27 | 2.32 | 2.36 | 2.3 | 41314 |
| 1736551800 | 2.37 | -0.06 | -2.47 | 2.4 | 2.4 | 2.3501 | 216167 |
| 1736379000 | 2.43 | -0.07 | -2.80 | 2.5 | 2.5 | 2.3961 | 33528 |
| 1736292600 | 2.5 | -0.05 | -1.96 | 2.54 | 2.58 | 2.5 | 34970 |
| 1736206200 | 2.55 | -0.04 | -1.54 | 2.54 | 2.57 | 2.52 | 40937 |
| 1735947000 | 2.59 | 0.05 | 1.97 | 2.59 | 2.5963 | 2.5299999 | 47065 |
| 1735860600 | 2.54 | 0.12 | 4.96 | 2.43 | 2.5698 | 2.43 | 84497 |
| 1735687800 | 2.42 | 0.07 | 2.98 | 2.38 | 2.45 | 2.35 | 139234 |
| 1735601400 | 2.35 | 0 | 0.00 | 2.33 | 2.37 | 2.3 | 636841 |
| 1735342200 | 2.35 | -0.1 | -4.07 | 2.39 | 2.44 | 2.34 | 115376 |
| 1735255800 | 2.4498 | 0.03 | 1.23 | 2.44 | 2.47 | 2.4101 | 96744 |
| 1735077840 | 2.42 | 0.02 | 0.83 | 2.4 | 2.45 | 2.38 | 41188 |
| 1734996600 | 2.4 | 0.03 | 1.27 | 2.37 | 2.4383 | 2.37 | 92242 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
