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 | -0.07 | -3.58974358974 | 1.95 | 2 | 1.8 | 70164 | 1.9462612 | CS |
| 4 | -0.02 | -1.05263157895 | 1.9 | 2.1 | 1.7 | 75976 | 1.89451547 | CS |
| 12 | 0 | 0 | 1.88 | 2.4 | 1.7 | 58188 | 2.01239709 | CS |
| 26 | -0.63 | -25.0996015936 | 2.51 | 2.6 | 1.62 | 70355 | 1.99510427 | CS |
| 52 | 0.88 | 88 | 1 | 2.6 | 0.92 | 73567 | 1.78865218 | CS |
| 156 | -0.46 | -19.6581196581 | 2.34 | 4.18 | 0.87 | 72540 | 1.86383298 | CS |
| 260 | 0.88 | 88 | 1 | 4.18 | 0.245 | 61319 | 1.65178596 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721423100 | 1.88 | 0 | 0.00 | 1.9 | 1.9 | 1.8 | 153791 |
| 1721336700 | 1.88 | 0.02 | 1.08 | 1.84 | 1.92 | 1.84 | 43336 |
| 1721250300 | 1.86 | -0.1 | -5.10 | 1.96 | 1.96 | 1.83 | 63289 |
| 1721163900 | 1.96 | -0.02 | -1.01 | 1.99 | 1.99 | 1.94 | 66205 |
| 1721077500 | 1.98 | -0.02 | -1.00 | 1.99 | 1.99 | 1.93 | 107178 |
| 1720818300 | 2 | 0.03 | 1.52 | 1.95 | 2 | 1.91 | 70810 |
| 1720731900 | 1.97 | 0 | 0.00 | 1.99 | 1.99 | 1.92 | 81013 |
| 1720645500 | 1.97 | 0.12 | 6.49 | 1.89 | 2.06 | 1.86 | 120237 |
| 1720559100 | 1.85 | 0.01 | 0.54 | 1.88 | 1.88 | 1.72 | 319412 |
| 1720472700 | 1.84 | -0.07 | -3.66 | 1.93 | 1.93 | 1.84 | 56302 |
| 1720213500 | 1.91 | 0.01 | 0.53 | 1.9 | 2.1 | 1.85 | 51499 |
| 1720127100 | 1.9 | -0.02 | -1.04 | 1.94 | 1.94 | 1.88 | 8525 |
| 1720040700 | 1.92 | 0.09 | 4.92 | 1.83 | 1.92 | 1.81 | 24855 |
| 1719954300 | 1.83 | -0.01 | -0.54 | 1.9 | 1.93 | 1.81 | 93758 |
| 1719608700 | 1.84 | 0.08 | 4.55 | 1.77 | 1.84 | 1.7 | 57658 |
| 1719522300 | 1.76 | 0 | 0.00 | 1.81 | 1.81 | 1.75 | 40032 |
| 1719435900 | 1.76 | 0 | 0.00 | 1.83 | 1.84 | 1.76 | 40959 |
| 1719349500 | 1.76 | -0.08 | -4.35 | 1.86 | 1.86 | 1.75 | 45577 |
| 1719263100 | 1.84 | -0.14 | -7.07 | 1.91 | 1.96 | 1.83 | 31338 |
| 1719003900 | 1.98 | 0.08 | 4.21 | 1.9 | 2.04 | 1.76 | 121563 |
| 1718917500 | 1.9 | 0.01 | 0.53 | 1.92 | 1.92 | 1.85 | 25083 |
| 1718831100 | 1.89 | -0.01 | -0.53 | 1.9 | 1.91 | 1.87 | 11205 |
| 1718744700 | 1.9 | -0.01 | -0.52 | 1.91 | 1.97 | 1.88 | 29908 |
| 1718658300 | 1.91 | 0.07 | 3.80 | 1.87 | 1.91 | 1.85 | 12625 |
| 1718399100 | 1.84 | -0.06 | -3.16 | 1.88 | 1.89 | 1.81 | 36861 |
| 1718312700 | 1.9 | 0.02 | 1.06 | 1.92 | 1.92 | 1.86 | 18310 |
| 1718226300 | 1.88 | 0.04 | 2.17 | 1.9 | 1.93 | 1.88 | 29456 |
| 1718139900 | 1.84 | -0.15 | -7.54 | 2.02 | 2.02 | 1.84 | 71879 |
| 1718053440 | 1.99 | -0.03 | -1.49 | 2.0299999 | 2.0299999 | 1.98 | 39769 |
| 1717794300 | 2.02 | -0.02 | -0.98 | 2.04 | 2.04 | 1.95 | 45396 |
| 1717707900 | 2.04 | 0.06 | 3.03 | 2.04 | 2.06 | 1.99 | 21932 |
| 1717621500 | 1.98 | -0.06 | -2.94 | 2.08 | 2.08 | 1.96 | 43044 |
| 1717535100 | 2.04 | -0.1 | -4.67 | 2.17 | 2.17 | 2.02 | 40780 |
| 1717448700 | 2.14 | -0.18 | -7.76 | 2.34 | 2.34 | 2.13 | 50771 |
| 1717189500 | 2.32 | 0.02 | 0.87 | 2.32 | 2.32 | 2.23 | 26325 |
| 1717103100 | 2.3 | 0.12 | 5.50 | 2.2 | 2.3 | 2.19 | 26107 |
| 1717016700 | 2.18 | -0.02 | -0.91 | 2.22 | 2.22 | 2.15 | 20378 |
| 1716930300 | 2.2 | 0.04 | 1.85 | 2.21 | 2.27 | 2.19 | 28825 |
| 1716843900 | 2.16 | -0.08 | -3.57 | 2.25 | 2.27 | 2.16 | 40484 |
| 1716584700 | 2.24 | -0.04 | -1.75 | 2.2799999 | 2.2799999 | 2.235 | 34842 |
| 1716498300 | 2.2799999 | -0.04 | -1.72 | 2.32 | 2.36 | 2.2599999 | 55169 |
| 1716411900 | 2.32 | -0.01 | -0.43 | 2.31 | 2.33 | 2.22 | 44434 |
| 1716325500 | 2.33 | 0.06 | 2.64 | 2.31 | 2.4 | 2.29 | 73611 |
| 1715979900 | 2.27 | 0.14 | 6.57 | 2.14 | 2.29 | 2.13 | 72109 |
| 1715893500 | 2.13 | 0.01 | 0.47 | 2.14 | 2.14 | 2.12 | 10452 |
| 1715807100 | 2.12 | 0 | 0.00 | 2.13 | 2.15 | 2.09 | 23759 |
| 1715720700 | 2.12 | -0.01 | -0.47 | 2.11 | 2.19 | 2.1 | 58047 |
| 1715634300 | 2.13 | -0.19 | -8.19 | 2.33 | 2.355 | 2.12 | 79990 |
| 1715375100 | 2.32 | -0.04 | -1.69 | 2.33 | 2.38 | 2.25 | 39143 |
| 1715288700 | 2.36 | 0.16 | 7.27 | 2.2 | 2.37 | 2.15 | 88880 |
| 1715202300 | 2.2 | 0.07 | 3.29 | 2.16 | 2.22 | 2.11 | 55109 |
| 1715115900 | 2.13 | 0.07 | 3.40 | 2.09 | 2.18 | 2.09 | 42538 |
| 1715029500 | 2.06 | -0.03 | -1.44 | 2.1 | 2.16 | 2.06 | 95992 |
| 1714770300 | 2.09 | -0.02 | -0.95 | 2.13 | 2.15 | 2.02 | 54220 |
| 1714683900 | 2.11 | 0.09 | 4.46 | 2.06 | 2.12 | 2.05 | 94962 |
| 1714597500 | 2.02 | 0.1 | 5.21 | 2.08 | 2.15 | 1.99 | 143419 |
| 1714511100 | 1.92 | -0.1 | -4.95 | 2.0299999 | 2.06 | 1.89 | 59415 |
| 1714424700 | 2.02 | 0.06 | 3.06 | 2.0299999 | 2.13 | 1.94 | 118646 |
| 1714165500 | 1.96 | 0.09 | 4.81 | 1.88 | 1.98 | 1.83 | 67508 |
| 1714079100 | 1.87 | 0.11 | 6.25 | 1.77 | 1.87 | 1.76 | 56529 |
| 1713992700 | 1.76 | -0.01 | -0.56 | 1.77 | 1.8 | 1.73 | 31828 |
| 1713906300 | 1.77 | -0.02 | -1.12 | 1.78 | 1.81 | 1.75 | 46263 |
| 1713819900 | 1.79 | -0.07 | -3.76 | 1.85 | 1.86 | 1.75 | 53391 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
