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 | 0 | 1.7 | 1.7396 | 1.62 | 30353 | 1.68798995 | CS |
| 4 | -0.12 | -6.59340659341 | 1.82 | 1.87 | 1.6 | 43361 | 1.71311122 | CS |
| 12 | -0.2101 | -10.9994241139 | 1.9101 | 2.37 | 1.6 | 80408 | 1.9601054 | CS |
| 26 | -1.02 | -37.5 | 2.72 | 3 | 1.6 | 73820 | 2.07027402 | CS |
| 52 | -2.09 | -55.1451187335 | 3.79 | 3.8996 | 1.6 | 66722 | 2.58663351 | CS |
| 156 | -4.43 | -72.2675367047 | 6.13 | 7.83 | 1.6 | 237683 | 3.39544874 | CS |
| 260 | -10.2 | -85.7142857143 | 11.9 | 15.08 | 1.6 | 203299 | 4.83808963 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738193700 | 1.66 | -0.01 | -0.60 | 1.67 | 1.71 | 1.62 | 26559 |
| 1738107300 | 1.67 | -0.04 | -2.34 | 1.72 | 1.72 | 1.6472 | 22883 |
| 1738020900 | 1.71 | 0.01 | 0.59 | 1.71 | 1.73 | 1.65 | 29071 |
| 1737761700 | 1.7 | 0.01 | 0.59 | 1.7 | 1.72 | 1.6399999 | 42897 |
| 1737675300 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1737588900 | 1.69 | -0.01 | -0.59 | 1.75 | 1.75 | 1.6519 | 31290 |
| 1737502500 | 1.7 | 0.01 | 0.59 | 1.73 | 1.759 | 1.67 | 24623 |
| 1737156900 | 1.69 | 0.02 | 1.20 | 1.68 | 1.7101 | 1.65 | 39763 |
| 1737070500 | 1.67 | 0.03 | 1.83 | 1.65 | 1.6701 | 1.6 | 52538 |
| 1736984100 | 1.6399999 | -0.01 | -0.61 | 1.76 | 1.76 | 1.6 | 108141 |
| 1736897700 | 1.65 | -0.08 | -4.62 | 1.71 | 1.7201 | 1.61 | 78189 |
| 1736811300 | 1.73 | -0.04 | -2.26 | 1.82 | 1.82 | 1.68 | 59805 |
| 1736552100 | 1.77 | -0.03 | -1.67 | 1.8486 | 1.8486 | 1.72 | 40063 |
| 1736379300 | 1.8 | -0.02 | -1.10 | 1.805 | 1.86 | 1.75 | 49400 |
| 1736292900 | 1.82 | 0.01 | 0.55 | 1.8082 | 1.85 | 1.77 | 53022 |
| 1736206500 | 1.81 | 0.01 | 0.56 | 1.85 | 1.85 | 1.78 | 27097 |
| 1735947300 | 1.8 | 0.01 | 0.56 | 1.8559 | 1.8559 | 1.76 | 26428 |
| 1735860900 | 1.79 | -0.01 | -0.56 | 1.82 | 1.87 | 1.72 | 25364 |
| 1735688100 | 1.8 | -0.01 | -0.55 | 1.84 | 1.9 | 1.78 | 65692 |
| 1735601700 | 1.81 | 0.04 | 2.26 | 1.78 | 1.83 | 1.695 | 68758 |
| 1735342500 | 1.77 | 0 | 0.00 | 1.77 | 1.8 | 1.7384 | 49715 |
| 1735256100 | 1.77 | -0.05 | -2.75 | 1.79 | 1.82 | 1.7301 | 84377 |
| 1735077840 | 1.82 | 0.03 | 1.68 | 1.79 | 1.84 | 1.75 | 87056 |
| 1734996900 | 1.79 | 0.01 | 0.56 | 1.75 | 1.7937 | 1.72 | 123235 |
| 1734737700 | 1.78 | 0.08 | 4.71 | 1.7453 | 1.78 | 1.7107 | 50726 |
| 1734651300 | 1.7 | -0.01 | -0.58 | 1.76 | 1.8094 | 1.68 | 107039 |
| 1734564900 | 1.71 | -0.17 | -9.04 | 1.89 | 1.9113 | 1.67 | 231120 |
| 1734478500 | 1.88 | -0.02 | -1.05 | 1.89 | 1.937 | 1.78 | 49521 |
| 1734392100 | 1.9 | 0 | 0.00 | 1.92 | 1.96 | 1.85 | 45358 |
| 1734132900 | 1.9 | -0.07 | -3.55 | 1.97 | 2.02 | 1.86 | 115089 |
| 1734046500 | 1.97 | -0.04 | -1.99 | 2.035 | 2.06 | 1.93 | 61136 |
| 1733960100 | 2.0099999 | -0.02 | -0.99 | 2.0385 | 2.0605 | 1.95 | 50566 |
| 1733873700 | 2.0299999 | -0.05 | -2.40 | 2.06 | 2.0799 | 2.0099999 | 41443 |
| 1733787300 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2 | 45311 |
| 1733528100 | 2.08 | 0 | 0.00 | 2.13 | 2.13 | 2.04 | 41461 |
| 1733441700 | 2.08 | -0.01 | -0.48 | 2.17 | 2.17 | 2.06 | 81797 |
| 1733355300 | 2.09 | 0 | 0.00 | 2.08 | 2.14 | 1.98 | 75632 |
| 1733268900 | 2.09 | -0.06 | -2.79 | 2.1499 | 2.1499 | 2.07 | 54518 |
| 1733182500 | 2.15 | 0.02 | 0.94 | 2.125 | 2.19 | 2.12 | 74176 |
| 1732917840 | 2.13 | -0.13 | -5.75 | 2.2599999 | 2.29 | 2.13 | 71851 |
| 1732750500 | 2.2599999 | 0.04 | 1.80 | 2.22 | 2.3 | 2.17 | 82272 |
| 1732664100 | 2.22 | -0.01 | -0.45 | 2.2 | 2.3 | 2.15 | 152342 |
| 1732577700 | 2.23 | 0.13 | 6.19 | 2.061 | 2.37 | 2.05 | 388535 |
| 1732318500 | 2.1 | 0 | 0.00 | 2.0935 | 2.1 | 2.0001 | 58369 |
| 1732232100 | 2.1 | 0.1 | 5.00 | 2 | 2.1 | 2 | 86284 |
| 1732145700 | 2 | 0.05 | 2.56 | 1.95 | 2 | 1.9 | 59663 |
| 1732059300 | 1.95 | -0.03 | -1.52 | 2.02 | 2.06 | 1.95 | 54263 |
| 1731972900 | 1.98 | -0.04 | -1.98 | 2.0012 | 2.0299999 | 1.95 | 32576 |
| 1731713700 | 2.02 | -0.04 | -1.94 | 2.055 | 2.055 | 1.94 | 46040 |
| 1731627300 | 2.06 | 0.01 | 0.49 | 2.0099999 | 2.09 | 1.98 | 58687 |
| 1731540900 | 2.05 | -0.02 | -0.97 | 2.0844 | 2.15 | 1.97 | 252123 |
| 1731454500 | 2.07 | 0 | 0.00 | 2.1091 | 2.125 | 2.04 | 56623 |
| 1731368100 | 2.07 | -0.06 | -2.82 | 2.15 | 2.15 | 2.0101 | 114455 |
| 1731108900 | 2.13 | 0.31 | 16.71 | 1.95 | 2.15 | 1.9401 | 407847 |
| 1731022500 | 1.825 | -0.01 | -0.27 | 1.9101 | 1.92 | 1.82 | 79234 |
| 1730936100 | 1.83 | 0.06 | 3.39 | 1.8383 | 1.9 | 1.75 | 236073 |
| 1730849700 | 1.77 | -0.03 | -1.67 | 1.8 | 1.8599 | 1.75 | 33410 |
| 1730763300 | 1.8 | -0.05 | -2.70 | 1.86 | 1.86 | 1.6729 | 174651 |
| 1730500500 | 1.85 | 0 | 0.00 | 1.89 | 1.89 | 1.83 | 38796 |
| 1730414100 | 1.85 | -0.09 | -4.64 | 1.94 | 1.94 | 1.85 | 38019 |
| 1730327700 | 1.94 | 0.06 | 3.19 | 1.89 | 1.95 | 1.87 | 89033 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
