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 | 0.25 | 15.1515151515 | 1.65 | 1.91 | 1.6 | 99883 | 1.72857691 | CS |
| 4 | -0.03 | -1.55440414508 | 1.93 | 1.9577 | 1.5716 | 88439 | 1.76705942 | CS |
| 12 | -0.1 | -5 | 2 | 2.08 | 1.5716 | 75319 | 1.88113668 | CS |
| 26 | 0.14 | 7.95454545455 | 1.76 | 2.55 | 1.5716 | 100010 | 2.00441981 | CS |
| 52 | -0.02 | -1.04166666667 | 1.92 | 2.57 | 1.395 | 99825 | 1.96441941 | CS |
| 156 | -9.66 | -83.5640138408 | 11.56 | 12.38 | 1.395 | 161797 | 4.73441356 | CS |
| 260 | -6.05 | -76.1006289308 | 7.95 | 17.2701 | 1.395 | 168251 | 5.2650019 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 1.9 | 0.15 | 8.57 | 1.76 | 1.92 | 1.76 | 96358 |
| 1732232100 | 1.75 | -0.06 | -3.31 | 1.82 | 1.83 | 1.7301 | 84009 |
| 1732145700 | 1.81 | 0.03 | 1.69 | 1.76 | 1.84 | 1.76 | 57870 |
| 1732059300 | 1.78 | 0.1 | 5.64 | 1.69 | 1.86 | 1.65 | 146893 |
| 1731972900 | 1.685 | 0.08 | 4.66 | 1.61 | 1.77 | 1.61 | 130169 |
| 1731713700 | 1.61 | -0.04 | -2.42 | 1.65 | 1.675 | 1.6 | 68617 |
| 1731627300 | 1.65 | 0 | 0.00 | 1.74 | 1.74 | 1.6399999 | 58447 |
| 1731540900 | 1.65 | -0.08 | -4.62 | 1.8 | 1.8 | 1.65 | 64101 |
| 1731454500 | 1.73 | -0.05 | -2.81 | 1.76 | 1.8 | 1.73 | 51095 |
| 1731368100 | 1.78 | -0.1 | -5.32 | 1.9103 | 1.9103 | 1.77 | 118129 |
| 1731108900 | 1.88 | 0.02 | 1.08 | 1.87 | 1.915 | 1.8502 | 66722 |
| 1731022500 | 1.86 | 0.13 | 7.51 | 1.74 | 1.8899 | 1.735 | 129961 |
| 1730936100 | 1.73 | 0.03 | 1.76 | 1.74 | 1.7682 | 1.6886 | 76715 |
| 1730849700 | 1.7 | -0 | -0.15 | 1.6999 | 1.76 | 1.66 | 57517 |
| 1730763300 | 1.7025 | -0.09 | -4.89 | 1.74 | 1.77 | 1.7 | 76502 |
| 1730500500 | 1.79 | -0.03 | -1.65 | 1.77 | 1.81 | 1.5716 | 306928 |
| 1730414100 | 1.82 | -0.07 | -3.70 | 1.88 | 1.885 | 1.81 | 89501 |
| 1730327700 | 1.89 | 0.03 | 1.61 | 1.87 | 1.89 | 1.87 | 19574 |
| 1730241300 | 1.86 | -0.01 | -0.72 | 1.88 | 1.89 | 1.8588 | 28356 |
| 1730154900 | 1.8734 | 0.04 | 2.37 | 1.86 | 1.88 | 1.85 | 46334 |
| 1729895700 | 1.83 | -0.06 | -2.92 | 1.93 | 1.9577 | 1.82 | 37540 |
| 1729809300 | 1.885 | 0.03 | 1.89 | 1.86 | 1.9 | 1.86 | 32539 |
| 1729722900 | 1.85 | -0.1 | -4.88 | 1.93 | 1.95 | 1.7501 | 130359 |
| 1729636500 | 1.945 | -0.05 | -2.26 | 2.02 | 2.02 | 1.94 | 41510 |
| 1729550100 | 1.99 | -0.02 | -1.00 | 2 | 2.0099999 | 1.95 | 80198 |
| 1729290900 | 2.0099999 | -0.04 | -1.95 | 2.0299999 | 2.0299999 | 1.98 | 155345 |
| 1729204500 | 2.05 | 0.05 | 2.76 | 1.98 | 2.06 | 1.98 | 34113 |
| 1729118100 | 1.995 | -0.02 | -0.99 | 2 | 2.05 | 1.98 | 92906 |
| 1729031700 | 2.015 | 0.02 | 0.75 | 2 | 2.04 | 1.98 | 62258 |
| 1728945300 | 2 | 0 | 0.00 | 1.98 | 2.0299999 | 1.98 | 90553 |
| 1728686100 | 2 | -0.02 | -0.99 | 2.0099999 | 2.05 | 1.98 | 99976 |
| 1728599700 | 2.02 | -0.01 | -0.49 | 2.0099999 | 2.04 | 1.98 | 175999 |
| 1728513300 | 2.0299999 | 0.02 | 1.00 | 1.98 | 2.0799 | 1.98 | 108440 |
| 1728426900 | 2.0099999 | 0.06 | 3.08 | 1.94 | 2.08 | 1.94 | 202861 |
| 1728340500 | 1.95 | 0.03 | 1.83 | 1.9 | 1.96 | 1.9 | 57440 |
| 1728081300 | 1.915 | 0.04 | 2.13 | 1.87 | 1.93 | 1.87 | 26955 |
| 1727994900 | 1.875 | 0.01 | 0.81 | 1.88 | 1.9 | 1.85 | 28269 |
| 1727908500 | 1.86 | -0.03 | -1.59 | 1.87 | 1.8899 | 1.85 | 40364 |
| 1727822100 | 1.89 | -0.02 | -1.05 | 1.91 | 1.91 | 1.86 | 42433 |
| 1727735520 | 1.91 | -0.07 | -3.54 | 1.965 | 1.98 | 1.9 | 45107 |
| 1727476500 | 1.98 | 0.01 | 0.51 | 1.98 | 1.9998 | 1.96 | 26787 |
| 1727390100 | 1.97 | 0.07 | 3.68 | 1.93 | 2 | 1.88 | 37093 |
| 1727303700 | 1.9 | -0.04 | -2.06 | 1.96 | 1.99 | 1.89 | 28581 |
| 1727217300 | 1.94 | 0.01 | 0.52 | 1.94 | 1.9488 | 1.92 | 20611 |
| 1727130900 | 1.93 | 0.04 | 2.12 | 1.97 | 2.005 | 1.9 | 102179 |
| 1726871700 | 1.89 | -0.01 | -0.44 | 1.89 | 1.91 | 1.88 | 30367 |
| 1726785300 | 1.8983 | 0.02 | 0.97 | 1.92 | 1.93 | 1.88 | 30473 |
| 1726698900 | 1.88 | -0.01 | -0.53 | 1.92 | 1.94 | 1.87 | 63948 |
| 1726612500 | 1.89 | -0.07 | -3.57 | 1.9 | 1.95 | 1.89 | 94524 |
| 1726526100 | 1.96 | 0 | 0.26 | 1.89 | 1.99 | 1.89 | 28579 |
| 1726266900 | 1.955 | 0.03 | 1.30 | 1.945 | 1.97 | 1.92 | 28016 |
| 1726180500 | 1.93 | 0.05 | 2.66 | 1.89 | 1.96 | 1.8864 | 34718 |
| 1726094100 | 1.88 | -0.01 | -0.53 | 1.86 | 1.93 | 1.837 | 92940 |
| 1726007700 | 1.89 | -0.05 | -2.58 | 1.84 | 1.9 | 1.825 | 57847 |
| 1725921300 | 1.94 | -0.05 | -2.51 | 1.87 | 1.98 | 1.87 | 84744 |
| 1725662100 | 1.99 | -0.01 | -0.50 | 1.98 | 2 | 1.97 | 64564 |
| 1725575700 | 2 | 0.02 | 1.01 | 1.99 | 2 | 1.98 | 13643 |
| 1725489300 | 1.98 | 0.02 | 1.02 | 1.95 | 2.015 | 1.95 | 50091 |
| 1725402900 | 1.96 | -0.04 | -2.00 | 2.0099999 | 2.0099999 | 1.95 | 73150 |
| 1725057300 | 2 | 0 | 0.00 | 2 | 2.0379999 | 1.99 | 36699 |
| 1724970900 | 2 | 0.02 | 1.01 | 2 | 2.0299999 | 1.97 | 47962 |
| 1724884500 | 1.98 | 0.01 | 0.51 | 1.96 | 1.99 | 1.96 | 70718 |
| 1724798100 | 1.97 | -0.03 | -1.50 | 2 | 2 | 1.96 | 49958 |
| 1724711700 | 2 | 0 | 0.00 | 1.99 | 2.0134 | 1.98 | 20214 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
