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 | 0.06 | 4.6511627907 | 1.29 | 1.39 | 1.2001 | 44186 | 1.28118151 | CS |
| 4 | 0.07 | 5.46875 | 1.28 | 1.39 | 1.0501 | 66192 | 1.19794944 | CS |
| 12 | -0.04 | -2.87769784173 | 1.39 | 2.4699 | 1.0501 | 1069058 | 1.67797239 | CS |
| 26 | -1.32 | -49.4382022472 | 2.67 | 3.49 | 1.0501 | 1089950 | 2.03095046 | CS |
| 52 | -6.84 | -83.5164835165 | 8.19 | 17.2 | 1.0501 | 4646675 | 6.5025275 | CS |
| 156 | -1170.65 | -99.8848122867 | 1172 | 1548 | 1.0501 | 2573380 | 185.0689162 | CS |
| 260 | -1170.65 | -99.8848122867 | 1172 | 1548 | 1.0501 | 2573380 | 185.0689162 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720823700 | 1.31 | -0.01 | -0.76 | 1.34 | 1.35 | 1.29 | 18981 |
| 1720737300 | 1.32 | 0.03 | 2.33 | 1.31 | 1.3899999 | 1.31 | 87173 |
| 1720650900 | 1.29 | 0.04 | 3.20 | 1.25 | 1.29 | 1.2404 | 10727 |
| 1720564500 | 1.25 | 0.03 | 2.46 | 1.22 | 1.31 | 1.22 | 77955 |
| 1720478100 | 1.22 | -0.06 | -4.69 | 1.29 | 1.29 | 1.2001 | 26077 |
| 1720218900 | 1.28 | 0.14 | 12.28 | 1.15 | 1.3 | 1.15 | 127727 |
| 1720040640 | 1.1399999 | -0.08 | -6.56 | 1.24 | 1.24 | 1.1299999 | 80148 |
| 1719959700 | 1.22 | 0 | 0.00 | 1.18 | 1.24 | 1.16 | 61779 |
| 1719873300 | 1.22 | 0.11 | 10.00 | 1.11 | 1.24 | 1.11 | 93041 |
| 1719614100 | 1.1091 | 0 | 0.37 | 1.1399999 | 1.1399999 | 1.07 | 70962 |
| 1719527700 | 1.105 | -0.01 | -0.45 | 1.11 | 1.18 | 1.1 | 59859 |
| 1719441300 | 1.11 | 0.01 | 0.91 | 1.08 | 1.1698 | 1.062 | 96988 |
| 1719354900 | 1.1 | -0.08 | -6.78 | 1.17 | 1.1792 | 1.0501 | 111611 |
| 1719268500 | 1.18 | 0.06 | 5.36 | 1.11 | 1.2 | 1.11 | 41020 |
| 1719009300 | 1.12 | -0.05 | -4.27 | 1.17 | 1.205 | 1.11 | 33434 |
| 1718922900 | 1.17 | -0.08 | -6.40 | 1.25 | 1.2799 | 1.15 | 116337 |
| 1718750100 | 1.25 | 0.01 | 0.81 | 1.2 | 1.2799 | 1.2 | 51760 |
| 1718663700 | 1.24 | 0.03 | 2.48 | 1.28 | 1.28 | 1.21 | 30633 |
| 1718404500 | 1.21 | -0.08 | -6.20 | 1.25 | 1.3 | 1.2 | 134123 |
| 1718318100 | 1.29 | 0 | 0.00 | 1.3 | 1.33 | 1.2509999 | 57791 |
| 1718231700 | 1.29 | -0.02 | -1.53 | 1.3118 | 1.3899999 | 1.27 | 84770 |
| 1718145300 | 1.31 | -0.04 | -2.96 | 1.37 | 1.3934 | 1.3 | 95645 |
| 1718058900 | 1.35 | -0.08 | -5.59 | 1.3899999 | 1.44 | 1.35 | 60884 |
| 1717799700 | 1.43 | -0.02 | -1.38 | 1.44 | 1.46 | 1.3799999 | 70176 |
| 1717713300 | 1.45 | -0.04 | -2.68 | 1.49 | 1.5 | 1.44 | 41120 |
| 1717626900 | 1.49 | 0.01 | 0.68 | 1.45 | 1.52 | 1.45 | 43934 |
| 1717540500 | 1.48 | 0 | 0.00 | 1.45 | 1.527 | 1.45 | 32511 |
| 1717454100 | 1.48 | -0.05 | -3.27 | 1.56 | 1.59 | 1.4776 | 48678 |
| 1717194900 | 1.53 | 0.06 | 4.08 | 1.49 | 1.53 | 1.48 | 49457 |
| 1717108500 | 1.47 | -0.13 | -8.13 | 1.53 | 1.5726 | 1.45 | 155080 |
| 1717022100 | 1.6 | -0.01 | -0.62 | 1.67 | 1.76 | 1.52 | 136858 |
| 1716935700 | 1.61 | -0.17 | -9.55 | 1.65 | 1.85 | 1.59 | 553650 |
| 1716590100 | 1.78 | 0.07 | 4.09 | 1.7 | 1.9 | 1.6299999 | 939251 |
| 1716503700 | 1.71 | 0.28 | 19.58 | 1.85 | 2.25 | 1.6 | 34949009 |
| 1716417300 | 1.43 | -0.05 | -3.38 | 1.45 | 1.52 | 1.43 | 37035 |
| 1716330900 | 1.48 | -0.01 | -0.67 | 1.46 | 1.51 | 1.46 | 16165 |
| 1716244500 | 1.49 | -0.07 | -4.49 | 1.52 | 1.53 | 1.45 | 39368 |
| 1715985300 | 1.56 | 0 | 0.00 | 1.58 | 1.58 | 1.51 | 20142 |
| 1715898900 | 1.56 | 0.03 | 1.96 | 1.51 | 1.585 | 1.4501 | 25628 |
| 1715812500 | 1.53 | 0.09 | 6.25 | 1.46 | 1.5699 | 1.4301 | 55123 |
| 1715726100 | 1.44 | 0 | 0.00 | 1.49 | 1.49 | 1.42 | 41330 |
| 1715639700 | 1.44 | -0.01 | -0.69 | 1.45 | 1.58 | 1.4000999 | 50256 |
| 1715380500 | 1.45 | -0.05 | -3.33 | 1.5 | 1.54 | 1.4 | 32358 |
| 1715294100 | 1.5 | 0.03 | 2.04 | 1.43 | 1.5399 | 1.43 | 42754 |
| 1715207700 | 1.47 | -0.11 | -6.96 | 1.58 | 1.5827 | 1.44 | 80638 |
| 1715121300 | 1.58 | -0.07 | -4.24 | 1.61 | 1.69 | 1.55 | 54002 |
| 1715034900 | 1.65 | 0.01 | 0.61 | 1.6399999 | 1.6999 | 1.61 | 40067 |
| 1714775700 | 1.6399999 | 0 | 0.00 | 1.62 | 1.66 | 1.6 | 29771 |
| 1714689300 | 1.6399999 | 0.02 | 1.23 | 1.61 | 1.6651 | 1.57 | 35965 |
| 1714602900 | 1.62 | 0.05 | 3.18 | 1.67 | 1.67 | 1.5301 | 133829 |
| 1714516500 | 1.57 | 0 | 0.00 | 1.57 | 1.62 | 1.52 | 44304 |
| 1714430100 | 1.57 | -0.12 | -7.10 | 1.69 | 1.69 | 1.56 | 49647 |
| 1714170900 | 1.69 | 0.09 | 5.62 | 1.54 | 1.77 | 1.4952 | 166204 |
| 1714084500 | 1.6 | 0.16 | 11.11 | 1.42 | 1.65 | 1.37 | 316203 |
| 1713998100 | 1.44 | -0.14 | -8.86 | 1.6 | 1.6 | 1.4 | 2987058 |
| 1713911700 | 1.58 | 0.18 | 12.86 | 1.4 | 1.58 | 1.3799999 | 110780 |
| 1713825300 | 1.4 | -0.01 | -0.99 | 1.3899999 | 1.52 | 1.3799999 | 107241 |
| 1713566100 | 1.414 | -0.09 | -5.73 | 1.48 | 1.5 | 1.405 | 46733 |
| 1713479700 | 1.5 | 0.02 | 1.35 | 1.46 | 1.5185 | 1.42 | 24802 |
| 1713393300 | 1.48 | -0.15 | -9.20 | 1.65 | 1.65 | 1.48 | 86545 |
| 1713306900 | 1.6299999 | -0.03 | -1.81 | 1.65 | 1.7112 | 1.54 | 44281 |
| 1713220500 | 1.66 | -0.17 | -9.29 | 1.8 | 1.88 | 1.65 | 120597 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
