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 | 0.0898 | 5.64779874214 | 1.59 | 1.68 | 1.49 | 7314457 | 1.55138169 | CS |
| 4 | 0.3898 | 30.2170542636 | 1.29 | 1.87 | 1.28 | 6639941 | 1.5614642 | CS |
| 12 | -0.1202 | -6.67777777778 | 1.8 | 1.8984 | 1.23 | 4638370 | 1.55618319 | CS |
| 26 | -1.0202 | -37.7851851852 | 2.7 | 2.72 | 1.23 | 3621802 | 1.75566823 | CS |
| 52 | -1.9702 | -53.9780821918 | 3.65 | 3.83 | 1.23 | 3205853 | 2.31926106 | CS |
| 156 | -10.4902 | -86.1972062449 | 12.17 | 12.96 | 1.23 | 3363980 | 5.44352338 | CS |
| 260 | -5.0202 | -74.928358209 | 6.7 | 42.28 | 1.23 | 3756672 | 11.4837653 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 1.62 | 0.12 | 8.00 | 1.57 | 1.65 | 1.5 | 11634541 |
| 1734651300 | 1.5 | -0.02 | -1.32 | 1.55 | 1.56 | 1.49 | 9631846 |
| 1734564900 | 1.52 | -0.08 | -5.00 | 1.6 | 1.68 | 1.5 | 11210684 |
| 1734478500 | 1.6 | 0 | 0.00 | 1.58 | 1.6399999 | 1.5601 | 5572093 |
| 1734392100 | 1.6 | -0.02 | -1.23 | 1.61 | 1.6399999 | 1.5693 | 6059840 |
| 1734132900 | 1.62 | 0.02 | 1.25 | 1.59 | 1.6299999 | 1.54 | 4097824 |
| 1734046500 | 1.6 | -0.07 | -4.19 | 1.6399999 | 1.67 | 1.58 | 6280408 |
| 1733960100 | 1.67 | -0.03 | -1.76 | 1.7 | 1.7211 | 1.6399999 | 5042598 |
| 1733873700 | 1.7 | -0.01 | -0.58 | 1.81 | 1.81 | 1.62 | 12171453 |
| 1733787300 | 1.71 | 0.1 | 6.21 | 1.6399999 | 1.87 | 1.6299999 | 13050158 |
| 1733528100 | 1.61 | -0.01 | -0.62 | 1.6399999 | 1.66 | 1.59 | 7712632 |
| 1733441700 | 1.62 | 0.17 | 11.72 | 1.47 | 1.71 | 1.46 | 9601508 |
| 1733355300 | 1.45 | -0.02 | -1.36 | 1.47 | 1.5199 | 1.4218 | 5762816 |
| 1733268900 | 1.47 | -0.06 | -3.92 | 1.54 | 1.54 | 1.455 | 5970393 |
| 1733182500 | 1.53 | 0.04 | 2.68 | 1.52 | 1.58 | 1.475 | 5949135 |
| 1732917840 | 1.49 | 0.02 | 1.36 | 1.49 | 1.53 | 1.45 | 4014633 |
| 1732750500 | 1.47 | 0.1 | 7.30 | 1.3799999 | 1.53 | 1.3799999 | 6588213 |
| 1732664100 | 1.37 | -0.06 | -4.20 | 1.3799999 | 1.42 | 1.36 | 4309534 |
| 1732577700 | 1.43 | 0.12 | 9.16 | 1.32 | 1.45 | 1.31 | 4718671 |
| 1732318500 | 1.31 | 0.04 | 2.75 | 1.29 | 1.33 | 1.28 | 2527190 |
| 1732232100 | 1.275 | -0.01 | -0.39 | 1.26 | 1.33 | 1.26 | 3211566 |
| 1732145700 | 1.28 | -0.05 | -3.76 | 1.33 | 1.33 | 1.26 | 3485991 |
| 1732059300 | 1.33 | -0.02 | -1.48 | 1.32 | 1.37 | 1.31 | 2459037 |
| 1731972900 | 1.35 | 0.07 | 5.47 | 1.28 | 1.42 | 1.26 | 4358561 |
| 1731713700 | 1.28 | 0.01 | 0.79 | 1.28 | 1.32 | 1.2549999 | 5696632 |
| 1731627300 | 1.27 | 0 | 0.00 | 1.26 | 1.33 | 1.24 | 3816513 |
| 1731540900 | 1.27 | 0 | 0.00 | 1.29 | 1.3 | 1.23 | 2917459 |
| 1731454500 | 1.27 | -0.07 | -5.22 | 1.31 | 1.35 | 1.25 | 3193014 |
| 1731368100 | 1.34 | -0.01 | -0.74 | 1.34 | 1.37 | 1.29 | 3851477 |
| 1731108900 | 1.35 | 0.01 | 0.75 | 1.34 | 1.36 | 1.27 | 3384825 |
| 1731022500 | 1.34 | -0.01 | -0.74 | 1.3799999 | 1.4087 | 1.325 | 4171475 |
| 1730936100 | 1.35 | -0.32 | -19.16 | 1.55 | 1.55 | 1.32 | 8251399 |
| 1730849700 | 1.67 | -0.06 | -3.47 | 1.61 | 1.69 | 1.55 | 6719441 |
| 1730763300 | 1.73 | 0.11 | 6.79 | 1.68 | 1.795 | 1.68 | 7024628 |
| 1730500500 | 1.62 | 0.04 | 2.53 | 1.6 | 1.71 | 1.58 | 4095521 |
| 1730414100 | 1.58 | -0.02 | -1.25 | 1.6 | 1.6 | 1.55 | 2979288 |
| 1730327700 | 1.6 | 0.01 | 0.63 | 1.6 | 1.67 | 1.57 | 3168177 |
| 1730241300 | 1.59 | -0.09 | -5.36 | 1.68 | 1.68 | 1.58 | 2786485 |
| 1730154900 | 1.68 | 0.16 | 10.53 | 1.55 | 1.69 | 1.535 | 6102680 |
| 1729895700 | 1.52 | -0.05 | -3.18 | 1.57 | 1.6 | 1.52 | 5253036 |
| 1729809300 | 1.57 | -0.02 | -1.26 | 1.605 | 1.61 | 1.55 | 2614776 |
| 1729722900 | 1.59 | -0.06 | -3.64 | 1.6299999 | 1.6491 | 1.57 | 3384043 |
| 1729636500 | 1.65 | -0.01 | -0.60 | 1.6399999 | 1.66 | 1.61 | 2523589 |
| 1729550100 | 1.66 | -0.02 | -1.19 | 1.69 | 1.71 | 1.62 | 2534045 |
| 1729290900 | 1.68 | 0.08 | 5.00 | 1.61 | 1.69 | 1.6 | 3287012 |
| 1729204500 | 1.6 | -0.03 | -1.84 | 1.6299999 | 1.6299999 | 1.59 | 2242437 |
| 1729118100 | 1.6299999 | 0 | 0.00 | 1.62 | 1.66 | 1.62 | 1997052 |
| 1729031700 | 1.6299999 | -0.04 | -2.40 | 1.6399999 | 1.665 | 1.62 | 2318123 |
| 1728945300 | 1.67 | -0.02 | -1.18 | 1.68 | 1.6751 | 1.62 | 1848701 |
| 1728686100 | 1.69 | 0.08 | 4.97 | 1.6399999 | 1.7 | 1.6 | 2889269 |
| 1728599700 | 1.61 | -0.07 | -4.17 | 1.65 | 1.67 | 1.6 | 2843839 |
| 1728513300 | 1.68 | 0 | 0.00 | 1.68 | 1.73 | 1.65 | 2712200 |
| 1728426900 | 1.68 | -0.08 | -4.55 | 1.74 | 1.75 | 1.67 | 2349372 |
| 1728340500 | 1.76 | 0.06 | 3.53 | 1.71 | 1.776 | 1.67 | 3607311 |
| 1728081300 | 1.7 | 0.03 | 1.80 | 1.7 | 1.7474 | 1.67 | 3434305 |
| 1727994900 | 1.67 | -0.11 | -6.18 | 1.77 | 1.77 | 1.645 | 3379546 |
| 1727908500 | 1.78 | 0.02 | 1.14 | 1.76 | 1.81 | 1.73 | 3419754 |
| 1727822100 | 1.76 | -0.04 | -2.22 | 1.8 | 1.8 | 1.73 | 2964041 |
| 1727735700 | 1.8 | -0.04 | -2.17 | 1.85 | 1.88 | 1.755 | 2966187 |
| 1727476500 | 1.84 | 0.09 | 5.14 | 1.8 | 1.8984 | 1.77 | 5260575 |
| 1727390100 | 1.75 | 0.09 | 5.42 | 1.68 | 1.786 | 1.68 | 3587637 |
| 1727303700 | 1.66 | -0.07 | -4.05 | 1.73 | 1.73 | 1.66 | 2433109 |
| 1727217300 | 1.73 | 0.07 | 4.22 | 1.67 | 1.73 | 1.66 | 2001156 |
| 1727130900 | 1.66 | -0.01 | -0.60 | 1.7 | 1.71 | 1.66 | 2604112 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
