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 | -0.17 | -8.41584158416 | 2.02 | 2.08 | 1.8 | 716322 | 1.99032139 | CS |
| 4 | 0.11 | 6.32183908046 | 1.74 | 2.09 | 1.69 | 912325 | 1.93101331 | CS |
| 12 | 0.2 | 12.1212121212 | 1.65 | 2.21 | 1.62 | 919908 | 1.89483585 | CS |
| 26 | 0.71 | 62.2807017544 | 1.14 | 2.21 | 1.12 | 999424 | 1.6900812 | CS |
| 52 | 0.8 | 76.1904761905 | 1.05 | 2.21 | 0.9601 | 647919 | 1.58763339 | CS |
| 156 | -0.54 | -22.5941422594 | 2.39 | 2.39 | 0.91 | 340965 | 1.52626722 | CS |
| 260 | -0.54 | -22.5941422594 | 2.39 | 2.39 | 0.91 | 340965 | 1.52626722 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725661800 | 1.85 | -0.1 | -5.13 | 1.95 | 1.95 | 1.8 | 900530 |
| 1725575400 | 1.95 | 0.03 | 1.56 | 1.94 | 1.98 | 1.91 | 711599 |
| 1725489000 | 1.92 | -0.05 | -2.54 | 1.97 | 1.98 | 1.9 | 405602 |
| 1725402600 | 1.97 | -0.11 | -5.29 | 2.06 | 2.07 | 1.95 | 905007 |
| 1725057000 | 2.08 | 0.06 | 2.97 | 2.02 | 2.08 | 1.99 | 843079 |
| 1724970600 | 2.02 | 0.02 | 1.00 | 2.0299999 | 2.0299999 | 1.985 | 836950 |
| 1724884200 | 2 | -0.04 | -1.96 | 2 | 2.0198999 | 1.98 | 558820 |
| 1724797800 | 2.04 | -0.03 | -1.45 | 2.0299999 | 2.055 | 2 | 444265 |
| 1724711400 | 2.07 | 0.02 | 0.98 | 2.05 | 2.08 | 2.015 | 412260 |
| 1724452200 | 2.05 | 0.06 | 3.02 | 2.02 | 2.09 | 2.005 | 769602 |
| 1724365800 | 1.99 | -0.04 | -1.97 | 2.02 | 2.02 | 1.9603 | 535063 |
| 1724279400 | 2.0299999 | 0.09 | 4.64 | 1.96 | 2.04 | 1.94 | 720342 |
| 1724193000 | 1.94 | -0.02 | -1.02 | 1.95 | 2.0198999 | 1.93 | 704821 |
| 1724106600 | 1.96 | 0.05 | 2.62 | 1.86 | 1.99 | 1.86 | 1008962 |
| 1723847400 | 1.91 | 0 | 0.00 | 1.92 | 1.935 | 1.81 | 4405777 |
| 1723761000 | 1.91 | 0.14 | 7.91 | 1.79 | 1.91 | 1.77 | 1376300 |
| 1723674600 | 1.77 | 0.04 | 2.31 | 1.73 | 1.77 | 1.69 | 718771 |
| 1723588200 | 1.73 | -0.02 | -1.14 | 1.75 | 1.77 | 1.71 | 660525 |
| 1723501800 | 1.75 | 0.02 | 1.16 | 1.73 | 1.77 | 1.705 | 796318 |
| 1723242600 | 1.73 | 0.01 | 0.58 | 1.74 | 1.76 | 1.71 | 520109 |
| 1723156200 | 1.72 | 0.03 | 1.78 | 1.72 | 1.77 | 1.7 | 623743 |
| 1723069800 | 1.69 | -0.13 | -7.14 | 1.87 | 1.87 | 1.68 | 1287763 |
| 1722983400 | 1.82 | -0.02 | -1.09 | 1.79 | 1.87 | 1.7501 | 468929 |
| 1722897000 | 1.84 | -0.06 | -3.16 | 1.68 | 1.91 | 1.68 | 998847 |
| 1722637800 | 1.9 | -0.15 | -7.32 | 2.0299999 | 2.06 | 1.89 | 1618660 |
| 1722551400 | 2.05 | -0.07 | -3.30 | 2.13 | 2.14 | 2.005 | 1664175 |
| 1722465000 | 2.12 | 0.17 | 8.72 | 1.98 | 2.14 | 1.96 | 1128653 |
| 1722378600 | 1.95 | -0.01 | -0.26 | 1.97 | 1.985 | 1.925 | 379229 |
| 1722292200 | 1.955 | -0.01 | -0.26 | 1.98 | 2.02 | 1.91 | 708366 |
| 1722033000 | 1.96 | 0.03 | 1.55 | 1.97 | 1.98 | 1.9 | 543906 |
| 1721946600 | 1.93 | -0.06 | -3.02 | 1.95 | 1.98 | 1.8588 | 1362029 |
| 1721860200 | 1.99 | 0.09 | 4.74 | 1.98 | 2.05 | 1.94 | 1519513 |
| 1721773800 | 1.9 | -0.03 | -1.30 | 1.92 | 1.92 | 1.89 | 215775 |
| 1721687400 | 1.925 | -0.01 | -0.52 | 1.96 | 1.96 | 1.875 | 528002 |
| 1721428200 | 1.935 | 0.01 | 0.26 | 1.84 | 1.94 | 1.84 | 702488 |
| 1721341800 | 1.93 | -0.05 | -2.53 | 2 | 2.02 | 1.885 | 1378017 |
| 1721255400 | 1.98 | -0.12 | -5.71 | 2.06 | 2.17 | 1.97 | 1319989 |
| 1721169000 | 2.1 | 0.01 | 0.48 | 2.13 | 2.21 | 2.06 | 1203047 |
| 1721082600 | 2.09 | 0.07 | 3.47 | 2.1 | 2.125 | 2.0299999 | 1810670 |
| 1720823400 | 2.02 | 0.08 | 4.12 | 1.88 | 2.02 | 1.86 | 1042107 |
| 1720737000 | 1.94 | 0.04 | 2.11 | 1.94 | 1.96 | 1.89 | 769359 |
| 1720650600 | 1.9 | 0.09 | 4.97 | 1.81 | 1.9 | 1.81 | 1058779 |
| 1720564200 | 1.81 | 0.04 | 2.26 | 1.8 | 1.81 | 1.735 | 524969 |
| 1720477800 | 1.77 | -0.01 | -0.56 | 1.77 | 1.8 | 1.7225 | 543563 |
| 1720218600 | 1.78 | 0.06 | 3.49 | 1.81 | 1.81 | 1.73 | 844576 |
| 1720040640 | 1.72 | 0.03 | 1.78 | 1.72 | 1.77 | 1.7 | 365375 |
| 1719959400 | 1.69 | -0.1 | -5.59 | 1.8 | 1.8 | 1.68 | 1055332 |
| 1719873000 | 1.79 | 0 | 0.00 | 1.76 | 1.8 | 1.76 | 154317 |
| 1719613800 | 1.79 | 0.07 | 4.07 | 1.76 | 1.79 | 1.72 | 455185 |
| 1719527400 | 1.72 | -0.07 | -3.91 | 1.8 | 1.85 | 1.72 | 822359 |
| 1719441000 | 1.79 | 0.05 | 2.87 | 1.74 | 1.81 | 1.735 | 1061978 |
| 1719354600 | 1.74 | 0.01 | 0.58 | 1.72 | 1.755 | 1.68 | 705414 |
| 1719268200 | 1.73 | -0.01 | -0.57 | 1.75 | 1.79 | 1.68 | 575588 |
| 1719009000 | 1.74 | -0.02 | -1.14 | 1.74 | 1.75 | 1.68 | 866933 |
| 1718922600 | 1.76 | 0.01 | 0.57 | 1.78 | 1.83 | 1.73 | 1756790 |
| 1718749800 | 1.75 | 0.1 | 6.06 | 1.66 | 1.75 | 1.6299999 | 1690498 |
| 1718663400 | 1.65 | -0.01 | -0.60 | 1.69 | 1.69 | 1.62 | 907530 |
| 1718404200 | 1.66 | 0.01 | 0.61 | 1.65 | 1.68 | 1.6399999 | 438116 |
| 1718317800 | 1.65 | -0.05 | -2.94 | 1.69 | 1.71 | 1.625 | 1273258 |
| 1718231400 | 1.7 | 0.04 | 2.41 | 1.7 | 1.74 | 1.68 | 1048673 |
| 1718145000 | 1.66 | -0.03 | -1.78 | 1.67 | 1.7 | 1.62 | 1141597 |
| 1718058600 | 1.69 | 0.07 | 4.32 | 1.6299999 | 1.69 | 1.6 | 645482 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
