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 | -0.02 | -1.14942528736 | 1.74 | 1.77 | 1.52 | 121548 | 1.66460239 | CS |
| 4 | 0.15 | 9.55414012739 | 1.57 | 1.9 | 1.52 | 107314 | 1.67636887 | CS |
| 12 | -0.22 | -11.3402061856 | 1.94 | 2.45 | 1.52 | 80723 | 1.7803705 | CS |
| 26 | -0.61 | -26.1802575107 | 2.33 | 2.68 | 1.52 | 59171 | 1.94843214 | CS |
| 52 | -0.62 | -26.4957264957 | 2.34 | 3.81 | 1.52 | 57546 | 2.43932041 | CS |
| 156 | -16.1 | -90.3479236813 | 17.82 | 19.96 | 1.52 | 129021 | 7.08684928 | CS |
| 260 | -11.28 | -86.7692307692 | 13 | 20.39 | 1.52 | 157077 | 8.91634156 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 1.72 | 0.07 | 4.24 | 1.67 | 1.75 | 1.66 | 292349 |
| 1732232100 | 1.65 | 0.04 | 2.48 | 1.6 | 1.69 | 1.58 | 63922 |
| 1732145700 | 1.61 | 0.01 | 0.63 | 1.58 | 1.6299999 | 1.5651 | 61683 |
| 1732059300 | 1.6 | -0.01 | -0.62 | 1.57 | 1.69 | 1.57 | 34110 |
| 1731972900 | 1.61 | -0.1 | -5.85 | 1.71 | 1.71 | 1.52 | 222757 |
| 1731713700 | 1.71 | -0.03 | -1.72 | 1.74 | 1.76 | 1.68 | 54467 |
| 1731627300 | 1.74 | -0.03 | -1.69 | 1.78 | 1.88 | 1.7119 | 62179 |
| 1731540900 | 1.77 | -0.05 | -2.75 | 1.79 | 1.8788 | 1.7641 | 67477 |
| 1731454500 | 1.82 | 0.15 | 8.98 | 1.68 | 1.89 | 1.68 | 120518 |
| 1731368100 | 1.67 | -0.15 | -8.24 | 1.81 | 1.87 | 1.66 | 91642 |
| 1731108900 | 1.82 | 0.13 | 7.69 | 1.75 | 1.85 | 1.71 | 96327 |
| 1731022500 | 1.69 | -0.02 | -1.17 | 1.78 | 1.78 | 1.6653 | 65494 |
| 1730936100 | 1.71 | -0.04 | -2.29 | 1.9 | 1.9 | 1.67 | 75202 |
| 1730849700 | 1.75 | 0.04 | 2.34 | 1.71 | 1.79 | 1.71 | 67489 |
| 1730763300 | 1.71 | 0.02 | 1.18 | 1.66 | 1.75 | 1.61 | 53564 |
| 1730500500 | 1.69 | 0.14 | 9.03 | 1.57 | 1.73 | 1.55 | 79669 |
| 1730414100 | 1.55 | -0.08 | -4.91 | 1.6299999 | 1.6599 | 1.54 | 45946 |
| 1730327700 | 1.6299999 | 0 | 0.00 | 1.62 | 1.66 | 1.57 | 174306 |
| 1730241300 | 1.6299999 | -0.04 | -2.40 | 1.66 | 1.718 | 1.57 | 114302 |
| 1730154900 | 1.67 | 0.14 | 9.15 | 1.58 | 1.67 | 1.53 | 254956 |
| 1729895700 | 1.53 | -0.03 | -1.92 | 1.57 | 1.58 | 1.52 | 155235 |
| 1729809300 | 1.56 | -0.05 | -3.11 | 1.61 | 1.6229 | 1.54 | 135926 |
| 1729722900 | 1.61 | 0.01 | 0.63 | 1.62 | 1.65 | 1.595 | 149266 |
| 1729636500 | 1.6 | -0.08 | -4.76 | 1.67 | 1.71 | 1.56 | 213095 |
| 1729550100 | 1.68 | -0.08 | -4.55 | 1.77 | 1.7895 | 1.66 | 116095 |
| 1729290900 | 1.76 | -0.03 | -1.68 | 1.75 | 1.8 | 1.74 | 57290 |
| 1729204500 | 1.79 | -0.03 | -1.65 | 1.8 | 1.81 | 1.7 | 129797 |
| 1729118100 | 1.82 | 0.01 | 0.28 | 1.86 | 1.8899 | 1.77 | 97771 |
| 1729031700 | 1.815 | -0.05 | -2.42 | 1.85 | 1.86 | 1.75 | 59919 |
| 1728945300 | 1.86 | -0.05 | -2.62 | 1.93 | 1.93 | 1.8501 | 44479 |
| 1728686100 | 1.91 | 0.01 | 0.53 | 1.9 | 1.94 | 1.88 | 27520 |
| 1728599700 | 1.9 | -0.09 | -4.52 | 1.87 | 1.935 | 1.87 | 36778 |
| 1728513300 | 1.99 | 0.11 | 5.85 | 1.87 | 1.99 | 1.87 | 20121 |
| 1728426900 | 1.88 | -0.04 | -2.08 | 1.94 | 1.9701 | 1.88 | 27930 |
| 1728340500 | 1.92 | 0.02 | 1.05 | 1.89 | 2 | 1.88 | 38079 |
| 1728081300 | 1.9 | 0.05 | 2.70 | 1.86 | 1.9 | 1.85 | 95515 |
| 1727994900 | 1.85 | -0.11 | -5.61 | 1.92 | 2.0099 | 1.82 | 51395 |
| 1727908500 | 1.96 | -0.02 | -1.01 | 2.0099999 | 2.0099999 | 1.92 | 80370 |
| 1727822100 | 1.98 | -0.16 | -7.48 | 2.08 | 2.09 | 1.97 | 133161 |
| 1727735700 | 2.14 | 0.11 | 5.42 | 2.0099999 | 2.1516 | 2.0099999 | 31407 |
| 1727476500 | 2.0299999 | 0.03 | 1.50 | 1.99 | 2.05 | 1.9699 | 70323 |
| 1727390100 | 2 | 0 | 0.00 | 2.0099999 | 2.0099999 | 1.94 | 84180 |
| 1727303700 | 2 | -0.08 | -3.85 | 2.1 | 2.12 | 1.96 | 43766 |
| 1727217300 | 2.08 | 0 | 0.00 | 2.08 | 2.13 | 2.035 | 39380 |
| 1727130900 | 2.08 | -0.14 | -6.31 | 2.21 | 2.24 | 2.08 | 41059 |
| 1726871700 | 2.22 | -0.09 | -3.90 | 2.29 | 2.3 | 2.185 | 51775 |
| 1726785300 | 2.31 | -0.04 | -1.70 | 2.39 | 2.45 | 2.31 | 33568 |
| 1726698900 | 2.35 | 0.14 | 6.33 | 2.21 | 2.42 | 2.21 | 47642 |
| 1726612500 | 2.21 | 0.04 | 1.84 | 2.24 | 2.3 | 2.18 | 51128 |
| 1726526100 | 2.17 | 0.04 | 1.88 | 2.1 | 2.25 | 2.1 | 49196 |
| 1726266900 | 2.13 | 0.12 | 5.97 | 1.99 | 2.17 | 1.99 | 83720 |
| 1726180500 | 2.0099999 | 0.12 | 6.35 | 1.93 | 2.0299999 | 1.93 | 68425 |
| 1726094100 | 1.89 | 0.02 | 1.34 | 1.86 | 1.98 | 1.761 | 82655 |
| 1726007700 | 1.865 | 0.03 | 1.91 | 1.82 | 1.875 | 1.82 | 23126 |
| 1725921300 | 1.83 | 0.09 | 5.17 | 1.82 | 1.88 | 1.8 | 36230 |
| 1725662100 | 1.74 | -0.06 | -3.33 | 1.77 | 1.78 | 1.66 | 70251 |
| 1725575700 | 1.8 | 0 | 0.01 | 1.8 | 1.84 | 1.7804 | 24087 |
| 1725489300 | 1.7999 | -0.06 | -3.23 | 1.86 | 1.87 | 1.78 | 68302 |
| 1725402900 | 1.86 | -0.06 | -3.13 | 1.89 | 1.95 | 1.86 | 52446 |
| 1725057300 | 1.92 | 0 | 0.00 | 1.94 | 1.97 | 1.91 | 22594 |
| 1724970900 | 1.92 | -0.04 | -2.04 | 1.96 | 2 | 1.91 | 21651 |
| 1724884500 | 1.96 | 0.03 | 1.55 | 1.92 | 1.98 | 1.92 | 64084 |
| 1724798100 | 1.93 | -0.07 | -3.50 | 1.99 | 2.07 | 1.9143 | 94613 |
| 1724711700 | 2 | -0.1 | -4.76 | 2.05 | 2.1 | 1.99 | 59646 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
