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 | -0.09 | -7.69230769231 | 1.17 | 1.22 | 1.02 | 176673 | 1.106965 | CS |
| 4 | -0.845 | -43.8961038961 | 1.925 | 1.94 | 1.02 | 111439 | 1.28192549 | CS |
| 12 | -1.07 | -49.7674418605 | 2.15 | 3.67 | 1.02 | 307331 | 2.14198475 | CS |
| 26 | -4.023 | -78.835978836 | 5.103 | 7.7391 | 1.02 | 734905 | 3.9988988 | CS |
| 52 | -1.4337 | -57.0354457573 | 2.5137 | 9.27 | 1.02 | 2655536 | 6.02412115 | CS |
| 156 | -433.17 | -99.7512953368 | 434.25 | 571.5 | 1.02 | 1709584 | 58.95881214 | CS |
| 260 | -752.67 | -99.8567164179 | 753.75 | 945 | 1.02 | 1802548 | 96.52971521 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739921700 | 1.08 | 0 | 0.00 | 1.08 | 1.1399999 | 1.01 | 346545 |
| 1739576100 | 1.08 | 0.01 | 0.93 | 1.07 | 1.1 | 1.04 | 65109 |
| 1739489700 | 1.07 | -0.04 | -3.60 | 1.11 | 1.1477 | 1.02 | 228563 |
| 1739403300 | 1.11 | -0.03 | -2.63 | 1.1399999 | 1.17 | 1.09 | 117401 |
| 1739316900 | 1.1399999 | -0.02 | -1.72 | 1.17 | 1.22 | 1.1 | 297419 |
| 1739230500 | 1.16 | 0.04 | 3.57 | 1.08 | 1.19 | 1.03 | 226488 |
| 1738971300 | 1.12 | -0.12 | -9.68 | 1.25 | 1.25 | 1.1 | 106818 |
| 1738884900 | 1.24 | -0.05 | -3.88 | 1.29 | 1.29 | 1.2 | 62045 |
| 1738798500 | 1.29 | 0 | 0.00 | 1.29 | 1.34 | 1.27 | 67419 |
| 1738712100 | 1.29 | 0.1 | 8.40 | 1.19 | 1.326 | 1.16 | 110069 |
| 1738625700 | 1.19 | -0.02 | -1.65 | 1.21 | 1.2245 | 1.15 | 68509 |
| 1738366500 | 1.21 | -0.02 | -1.63 | 1.28 | 1.3 | 1.21 | 58727 |
| 1738280100 | 1.23 | -0.22 | -15.17 | 1.43 | 1.49 | 1.1701 | 89555 |
| 1738193700 | 1.45 | -0.12 | -7.64 | 1.52 | 1.53 | 1.43 | 103294 |
| 1738107300 | 1.57 | -0.13 | -7.65 | 1.69 | 1.69 | 1.5 | 123101 |
| 1738020900 | 1.7 | 0.04 | 2.41 | 1.66 | 1.75 | 1.66 | 60262 |
| 1737761700 | 1.66 | -0.02 | -1.19 | 1.69 | 1.71 | 1.6 | 42442 |
| 1737675300 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1737588900 | 1.68 | -0.11 | -6.15 | 1.79 | 1.85 | 1.68 | 92312 |
| 1737502500 | 1.79 | -0.12 | -6.28 | 1.94 | 1.94 | 1.77 | 106256 |
| 1737156900 | 1.91 | -0.2 | -9.48 | 2.15 | 2.1599 | 1.85 | 254574 |
| 1737070500 | 2.11 | 0.03 | 1.44 | 2.35 | 2.41 | 1.9 | 500009 |
| 1736984100 | 2.08 | -0.24 | -10.34 | 2.34 | 2.42 | 2.0299999 | 266348 |
| 1736897700 | 2.32 | 0.17 | 7.91 | 2.16 | 2.4218 | 2.16 | 211619 |
| 1736811300 | 2.15 | 0.02 | 0.94 | 2.09 | 2.4333 | 2 | 741362 |
| 1736552100 | 2.13 | -0.14 | -6.17 | 2.04 | 2.77 | 1.9001 | 2795843 |
| 1736379300 | 2.27 | -0.52 | -18.64 | 1.92 | 2.45 | 1.9 | 898822 |
| 1736292900 | 2.79 | 0.82 | 41.62 | 1.97 | 3.67 | 1.97 | 4908244 |
| 1736206500 | 1.97 | 0.14 | 7.65 | 1.83 | 1.98 | 1.83 | 140389 |
| 1735947300 | 1.83 | 0 | 0.00 | 1.84 | 1.86 | 1.78 | 54423 |
| 1735860900 | 1.83 | 0.02 | 1.10 | 1.68 | 1.875 | 1.68 | 66266 |
| 1735688100 | 1.81 | -0.01 | -0.55 | 1.83 | 1.91 | 1.75 | 59912 |
| 1735601700 | 1.82 | -0.01 | -0.55 | 1.78 | 1.89 | 1.78 | 73685 |
| 1735342500 | 1.83 | -0.04 | -2.14 | 1.87 | 1.8962 | 1.6945 | 70093 |
| 1735256100 | 1.87 | 0.14 | 8.09 | 1.75 | 1.96 | 1.73 | 204580 |
| 1735077840 | 1.73 | 0.01 | 0.58 | 1.73 | 1.76 | 1.65 | 38112 |
| 1734996900 | 1.72 | 0.05 | 2.99 | 1.72 | 1.79 | 1.68 | 141404 |
| 1734737700 | 1.67 | 0.03 | 1.83 | 1.62 | 2.41 | 1.51 | 1903741 |
| 1734651300 | 1.6399999 | -0.04 | -2.38 | 1.68 | 1.7255 | 1.6 | 45158 |
| 1734564900 | 1.68 | -0.08 | -4.55 | 1.73 | 1.8199 | 1.68 | 39298 |
| 1734478500 | 1.76 | 0.04 | 2.33 | 1.72 | 1.78 | 1.6574 | 53471 |
| 1734392100 | 1.72 | 0.03 | 1.78 | 1.7 | 1.74 | 1.6314 | 45170 |
| 1734132900 | 1.69 | -0.04 | -2.31 | 1.71 | 1.7699 | 1.6 | 30576 |
| 1734046500 | 1.73 | -0.1 | -5.46 | 1.84 | 1.89 | 1.71 | 95993 |
| 1733960100 | 1.83 | 0.1 | 5.78 | 1.75 | 2.02 | 1.66 | 235979 |
| 1733873700 | 1.73 | -0.05 | -2.81 | 1.79 | 1.79 | 1.66 | 38313 |
| 1733787300 | 1.78 | -0.02 | -1.11 | 1.87 | 1.87 | 1.73 | 67052 |
| 1733528100 | 1.8 | 0.05 | 2.86 | 1.77 | 1.8 | 1.75 | 28892 |
| 1733441700 | 1.75 | -0.06 | -3.31 | 1.77 | 1.85 | 1.75 | 43900 |
| 1733355300 | 1.81 | -0.03 | -1.63 | 1.77 | 1.91 | 1.77 | 52214 |
| 1733268900 | 1.84 | -0.04 | -2.13 | 1.88 | 1.97 | 1.8 | 108425 |
| 1733182500 | 1.88 | -0.17 | -8.29 | 2.05 | 2.05 | 1.8001 | 57237 |
| 1732917840 | 2.05 | -0.01 | -0.49 | 2.06 | 2.16 | 2 | 19872 |
| 1732750500 | 2.06 | -0.1 | -4.63 | 2.17 | 2.194 | 2.0099999 | 48311 |
| 1732664100 | 2.16 | 0.01 | 0.47 | 2.17 | 2.2498999 | 2.15 | 21706 |
| 1732577700 | 2.15 | -0.09 | -4.02 | 2.29 | 2.29 | 2.15 | 39031 |
| 1732318500 | 2.24 | 0.01 | 0.45 | 2.22 | 2.2999 | 2.16 | 95033 |
| 1732232100 | 2.23 | 0.05 | 2.29 | 2.17 | 2.25 | 2.12 | 53748 |
| 1732145700 | 2.18 | -0.14 | -6.03 | 2.31 | 2.43 | 2.16 | 88816 |
| 1732059300 | 2.32 | 0.01 | 0.43 | 2.15 | 2.38 | 2.15 | 131965 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
