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 | 0.19 | 15.0793650794 | 1.26 | 1.5023 | 1.17 | 43477 | 1.41562042 | CS |
| 4 | 0.16 | 12.4031007752 | 1.29 | 1.6675 | 1.0512 | 59952 | 1.35987699 | CS |
| 12 | 0.79 | 119.696969697 | 0.66 | 2.18 | 0.5631 | 1971413 | 1.66283129 | CS |
| 26 | 0.5301 | 57.6258288944 | 0.9199 | 2.18 | 0.5631 | 867395 | 1.65624944 | CS |
| 52 | 0.6168 | 74.0278444551 | 0.8332 | 2.35 | 0.5631 | 459161 | 1.63536204 | CS |
| 156 | -8.66 | -85.6577645895 | 10.11 | 16.5 | 0.5631 | 199485 | 2.7652894 | CS |
| 260 | -8.66 | -85.6577645895 | 10.11 | 16.5 | 0.5631 | 199485 | 2.7652894 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737502200 | 1.45 | 0.05 | 3.57 | 1.4277 | 1.5023 | 1.3 | 116502 |
| 1737156600 | 1.4 | 0.14 | 11.11 | 1.26 | 1.4 | 1.26 | 36448 |
| 1737070200 | 1.26 | 0.02 | 1.61 | 1.19 | 1.2799 | 1.17 | 12226 |
| 1736983800 | 1.24 | 0.04 | 3.33 | 1.26 | 1.26 | 1.21 | 8731 |
| 1736897400 | 1.2 | 0.05 | 4.35 | 1.1299999 | 1.24 | 1.1299999 | 23286 |
| 1736811000 | 1.15 | -0.11 | -8.73 | 1.3 | 1.32 | 1.0512 | 57423 |
| 1736551800 | 1.26 | -0.03 | -2.33 | 1.2181 | 1.3 | 1.1299999 | 37101 |
| 1736379000 | 1.29 | -0.07 | -5.15 | 1.36 | 1.372 | 1.18 | 97452 |
| 1736292600 | 1.36 | -0.07 | -4.90 | 1.41 | 1.45 | 1.36 | 33077 |
| 1736206200 | 1.43 | 0.08 | 5.93 | 1.35 | 1.5371999 | 1.35 | 35725 |
| 1735947000 | 1.35 | -0.04 | -2.88 | 1.37 | 1.45 | 1.35 | 64767 |
| 1735860600 | 1.3899999 | 0.05 | 3.73 | 1.3799999 | 1.43 | 1.35 | 42067 |
| 1735687800 | 1.34 | -0.07 | -4.96 | 1.43 | 1.445 | 1.34 | 56772 |
| 1735601400 | 1.41 | 0.03 | 2.17 | 1.34 | 1.455 | 1.29 | 56684 |
| 1735342200 | 1.3799999 | -0.04 | -2.82 | 1.61 | 1.6675 | 1.3799999 | 128673 |
| 1735255800 | 1.42 | 0.16 | 12.70 | 1.29 | 1.48 | 1.29 | 152304 |
| 1735077840 | 1.26 | -0.11 | -8.03 | 1.35 | 1.4 | 1.21 | 76565 |
| 1734996600 | 1.37 | -0.04 | -2.84 | 1.41 | 1.49 | 1.35 | 61981 |
| 1734737400 | 1.41 | -0.19 | -11.88 | 1.57 | 1.68 | 1.41 | 158894 |
| 1734651000 | 1.6 | -0.05 | -3.03 | 1.62 | 1.74 | 1.58 | 151655 |
| 1734564600 | 1.65 | -0.02 | -1.20 | 1.73 | 1.76 | 1.6299999 | 145659 |
| 1734478200 | 1.67 | 0.11 | 7.05 | 1.57 | 1.785 | 1.57 | 182563 |
| 1734391800 | 1.56 | -0.11 | -6.59 | 1.7 | 1.72 | 1.55 | 127149 |
| 1734132600 | 1.67 | -0.01 | -0.60 | 1.71 | 1.77 | 1.6299999 | 121920 |
| 1734046200 | 1.68 | 0.02 | 1.20 | 1.65 | 1.74 | 1.51 | 78532 |
| 1733959800 | 1.66 | -0.1 | -5.68 | 1.79 | 1.8 | 1.66 | 172227 |
| 1733873400 | 1.76 | -0.05 | -2.76 | 1.81 | 1.81 | 1.55 | 224138 |
| 1733787000 | 1.81 | 0.18 | 11.04 | 1.67 | 1.82 | 1.55 | 369784 |
| 1733527800 | 1.6299999 | 0.18 | 12.41 | 1.46 | 1.72 | 1.4 | 359674 |
| 1733441400 | 1.45 | 0.06 | 4.32 | 1.37 | 1.5 | 1.35 | 120524 |
| 1733355000 | 1.3899999 | -0.01 | -0.71 | 1.4 | 1.44 | 1.3899999 | 71540 |
| 1733268600 | 1.4 | -0.07 | -4.76 | 1.48 | 1.5 | 1.4 | 124358 |
| 1733182200 | 1.47 | -0.03 | -2.00 | 1.53 | 1.53 | 1.46 | 90134 |
| 1732917840 | 1.5 | -0.02 | -1.32 | 1.51 | 1.55 | 1.5 | 76421 |
| 1732750200 | 1.52 | 0.03 | 2.01 | 1.54 | 1.55 | 1.46 | 68802 |
| 1732663800 | 1.49 | -0.04 | -2.61 | 1.55 | 1.57 | 1.4701 | 104372 |
| 1732577400 | 1.53 | -0.02 | -1.29 | 1.6299999 | 1.6299999 | 1.5001 | 181553 |
| 1732318200 | 1.55 | 0.04 | 2.65 | 1.55 | 1.73 | 1.45 | 427193 |
| 1732231800 | 1.51 | 0.06 | 4.14 | 1.53 | 1.5874 | 1.4 | 332609 |
| 1732145400 | 1.45 | -0.05 | -3.33 | 1.45 | 1.55 | 1.45 | 274663 |
| 1732059000 | 1.5 | -0.26 | -14.77 | 1.74 | 1.74 | 1.46 | 869475 |
| 1731972600 | 1.76 | 0.01 | 0.57 | 1.6 | 1.827 | 1.37 | 4726299 |
| 1731713400 | 1.75 | 1.18 | 207.02 | 1.91 | 2.18 | 1.23 | 90824227 |
| 1731627000 | 0.5699999 | -0.03 | -5.00 | 0.6 | 0.62065 | 0.5631 | 6801262 |
| 1731540600 | 0.6 | -0.041 | -6.40 | 0.63 | 0.63 | 0.58 | 13974 |
| 1731454200 | 0.641 | 0.0191 | 3.07 | 0.649 | 0.649 | 0.58 | 14169 |
| 1731367800 | 0.6219 | 0.0019 | 0.31 | 0.644 | 0.653751 | 0.58 | 15643 |
| 1731108600 | 0.62 | 0.0099 | 1.62 | 0.61 | 0.62 | 0.6 | 15295 |
| 1731022200 | 0.6101 | -0.0209 | -3.31 | 0.611 | 0.6302 | 0.6101 | 4863 |
| 1730935800 | 0.631 | 0.011 | 1.77 | 0.6205 | 0.6495 | 0.6051 | 6046 |
| 1730849400 | 0.62 | -0.03 | -4.62 | 0.621 | 0.65 | 0.62 | 22162 |
| 1730763000 | 0.65 | -0.0515 | -7.34 | 0.7 | 0.7015 | 0.6243 | 31769 |
| 1730500200 | 0.7015 | 0.0661 | 10.40 | 0.63 | 0.705001 | 0.63 | 15018 |
| 1730413800 | 0.6354 | -0.0155 | -2.38 | 0.68 | 0.6835 | 0.62 | 2403 |
| 1730327400 | 0.6509 | 0.0009 | 0.14 | 0.66 | 0.661 | 0.6509 | 2958 |
| 1730241000 | 0.65 | -0.02 | -2.99 | 0.6589 | 0.665 | 0.6165 | 7253 |
| 1730154600 | 0.67 | -0.03 | -4.29 | 0.68 | 0.695472 | 0.67 | 3483 |
| 1729895400 | 0.7 | 0 | 0.00 | 0.6899999 | 0.7 | 0.68 | 3738 |
| 1729809000 | 0.7 | 0 | 0.00 | 0.6899999 | 0.7 | 0.6579 | 14690 |
| 1729722600 | 0.7 | 0 | 0.00 | 0.72 | 0.75 | 0.6899999 | 13233 |
| 1729636200 | 0.7 | -0.0462 | -6.19 | 0.75 | 0.7835 | 0.68 | 23644 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
