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 | -0.1999 | -11.1055555556 | 1.8 | 1.87 | 1.55 | 15907 | 1.76413869 | CS |
| 4 | -0.8099 | -33.6058091286 | 2.41 | 2.45 | 1.55 | 33533 | 1.85468966 | CS |
| 12 | -1.9199 | -54.5426136364 | 3.52 | 4.11 | 1.4052 | 44462 | 2.08155184 | CS |
| 26 | -2.2699 | -58.65374677 | 3.87 | 4.11 | 1.4052 | 26382 | 2.27606804 | CS |
| 52 | -3.1499 | -66.3136842105 | 4.75 | 5.25 | 1.4052 | 26407 | 2.728862 | CS |
| 156 | -3.1499 | -66.3136842105 | 4.75 | 5.25 | 1.4052 | 26407 | 2.728862 | CS |
| 260 | -3.1499 | -66.3136842105 | 4.75 | 5.25 | 1.4052 | 26407 | 2.728862 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733527800 | 1.6001 | -0.1 | -5.88 | 1.68 | 1.72 | 1.55 | 12442 |
| 1733441400 | 1.7 | -0.02 | -1.16 | 1.62 | 1.7 | 1.6 | 2851 |
| 1733355000 | 1.7199 | 0.07 | 4.24 | 1.7 | 1.8 | 1.61 | 21909 |
| 1733268600 | 1.65 | -0.16 | -9.02 | 1.76 | 1.8637 | 1.65 | 9605 |
| 1733182200 | 1.8135 | -0.01 | -0.35 | 1.78 | 1.87 | 1.6943 | 5619 |
| 1732917840 | 1.8198 | 0.04 | 2.24 | 1.8 | 1.8198 | 1.71 | 36493 |
| 1732750200 | 1.78 | -0.03 | -1.66 | 1.78 | 1.94 | 1.72 | 6003 |
| 1732663800 | 1.81 | 0.03 | 1.69 | 1.87 | 1.92 | 1.8 | 30135 |
| 1732577400 | 1.78 | 0.11 | 6.33 | 1.66 | 1.91 | 1.66 | 11889 |
| 1732318200 | 1.674 | -0.14 | -7.51 | 2.06 | 2.2599999 | 1.66 | 103919 |
| 1732231800 | 1.81 | -0.23 | -11.27 | 2.02 | 2.15 | 1.8 | 133598 |
| 1732145400 | 2.04 | 0.17 | 8.86 | 1.71 | 2.04 | 1.71 | 42558 |
| 1732059000 | 1.874 | 0.1 | 5.87 | 1.78 | 1.8899 | 1.7 | 7738 |
| 1731972600 | 1.7701 | -0.02 | -1.11 | 1.94 | 1.9921 | 1.76 | 21944 |
| 1731713400 | 1.79 | -0.11 | -5.79 | 1.95 | 1.95 | 1.6741 | 26206 |
| 1731627000 | 1.9 | -0.06 | -3.06 | 1.97 | 2.05 | 1.9 | 43578 |
| 1731540600 | 1.96 | -0.02 | -1.01 | 2.06 | 2.06 | 1.92 | 18310 |
| 1731454200 | 1.98 | -0.12 | -5.71 | 2.09 | 2.09 | 1.9051 | 36864 |
| 1731367800 | 2.1 | -0.17 | -7.49 | 2.45 | 2.45 | 2.1 | 36140 |
| 1731108600 | 2.27 | -0.1 | -4.22 | 2.41 | 2.43 | 2.18 | 31109 |
| 1731022200 | 2.37 | -0.12 | -4.79 | 2.5 | 2.5 | 2.3 | 31871 |
| 1730935800 | 2.4893 | 0.01 | 0.38 | 2.6001 | 2.64 | 2.3501 | 26797 |
| 1730849400 | 2.48 | 0.11 | 4.64 | 2.31 | 2.5 | 2.1 | 59732 |
| 1730763000 | 2.37 | -0.08 | -3.27 | 2.35 | 2.41 | 2.21 | 24109 |
| 1730500200 | 2.45 | 0.04 | 1.60 | 2.34 | 2.4634 | 2.3 | 30379 |
| 1730413800 | 2.4115 | -0.02 | -0.76 | 2.54 | 2.54 | 2.1001 | 81821 |
| 1730327400 | 2.43 | 0.22 | 9.91 | 2.2 | 2.55 | 1.95 | 100739 |
| 1730241000 | 2.211 | -0.08 | -3.45 | 2.29 | 4.11 | 2.2 | 922788 |
| 1730154600 | 2.29 | 0.24 | 11.71 | 2 | 2.29 | 1.98 | 31601 |
| 1729895400 | 2.05 | 0.24 | 13.27 | 1.85 | 2.08 | 1.71 | 41805 |
| 1729809000 | 1.8099 | -0 | -0.01 | 1.85 | 1.925 | 1.76 | 31047 |
| 1729722600 | 1.81 | -0.27 | -12.98 | 2.33 | 2.33 | 1.705 | 72248 |
| 1729636200 | 2.08 | 0.4 | 23.81 | 1.79 | 2.4 | 1.79 | 60882 |
| 1729549800 | 1.68 | -0.09 | -5.08 | 1.87 | 1.87 | 1.62 | 19133 |
| 1729290600 | 1.77 | 0.04 | 2.31 | 1.73 | 1.86 | 1.69 | 22763 |
| 1729204200 | 1.73 | 0.23 | 15.33 | 1.6 | 1.73 | 1.54 | 17242 |
| 1729117800 | 1.5 | 0.07 | 5.00 | 1.5 | 1.5 | 1.4394 | 6801 |
| 1729031400 | 1.4286 | -0.1 | -6.63 | 1.74 | 1.74 | 1.4052 | 10980 |
| 1728945000 | 1.53 | 0 | 0.00 | 1.6 | 1.66 | 1.51 | 9614 |
| 1728685800 | 1.53 | 0.02 | 1.32 | 1.6 | 1.6399999 | 1.47 | 13961 |
| 1728599400 | 1.51 | -0.01 | -0.66 | 1.68 | 1.74 | 1.5 | 14662 |
| 1728513000 | 1.52 | -0.11 | -6.75 | 1.6299999 | 1.71 | 1.52 | 5917 |
| 1728426600 | 1.6299999 | -0.23 | -12.39 | 1.97 | 1.97 | 1.6299999 | 18351 |
| 1728340200 | 1.8605 | 0.15 | 8.80 | 1.85 | 1.9191 | 1.85 | 1573 |
| 1728081000 | 1.71 | -0.04 | -2.29 | 1.78 | 1.97 | 1.7065 | 25758 |
| 1727994600 | 1.75 | -0.05 | -2.51 | 1.75 | 1.7725 | 1.7085 | 6391 |
| 1727908200 | 1.795 | -0.21 | -10.25 | 2 | 2.0599 | 1.795 | 8404 |
| 1727821800 | 2 | 0.09 | 4.67 | 1.99 | 2.69 | 1.9 | 34688 |
| 1727735400 | 1.9108 | -0.03 | -1.51 | 2.0099999 | 2.0249 | 1.87 | 20816 |
| 1727476200 | 1.94 | 0.19 | 10.54 | 1.89 | 1.97 | 1.72 | 21812 |
| 1727389800 | 1.755 | -0.33 | -15.67 | 2.15 | 2.17 | 1.4298 | 105571 |
| 1727303400 | 2.0812 | -0.29 | -12.37 | 2.5099999 | 2.5799 | 2.08 | 18564 |
| 1727217000 | 2.375 | -0.31 | -11.38 | 2.74 | 2.74 | 2.3 | 8073 |
| 1727130600 | 2.68 | -0.02 | -0.91 | 2.63 | 3.32 | 2.63 | 20593 |
| 1726871400 | 2.7047 | -0.04 | -1.29 | 2.77 | 2.7799999 | 2.65 | 1824 |
| 1726785000 | 2.74 | -0.56 | -16.97 | 3.18 | 3.3699 | 2.62 | 14194 |
| 1726698600 | 3.3 | 0.03 | 0.92 | 3.13 | 3.3 | 3.13 | 2728 |
| 1726612200 | 3.27 | 0.04 | 1.08 | 3.34 | 3.34 | 3.0865 | 4276 |
| 1726525800 | 3.235 | -0.2 | -5.69 | 3.52 | 3.52 | 3.19 | 6797 |
| 1726266600 | 3.43 | 0 | 0.00 | 3.52 | 3.52 | 3.2799999 | 1703 |
| 1726180200 | 3.43 | -0.32 | -8.53 | 3.8 | 3.837 | 3.43 | 5482 |
| 1726093800 | 3.75 | 0.23 | 6.53 | 3.99 | 3.99 | 3.53 | 20711 |
| 1726007400 | 3.5202 | -0.15 | -4.08 | 3.99 | 3.99 | 3.4 | 22359 |
| 1725921000 | 3.67 | 0.16 | 4.56 | 3.67 | 3.71 | 3.51 | 20023 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
