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 | -0.13 | -6.04651162791 | 2.15 | 2.3 | 1.62 | 1392358 | 1.80309422 | CS |
| 4 | -0.48 | -19.2 | 2.5 | 3.77 | 1.62 | 2296915 | 2.70977275 | CS |
| 12 | 0.59 | 41.2587412587 | 1.43 | 7.5 | 1.01 | 8349040 | 3.20277916 | CS |
| 26 | -0.14 | -6.48148148148 | 2.16 | 7.5 | 1.01 | 4088427 | 3.12638905 | CS |
| 52 | -1.94 | -48.9898989899 | 3.96 | 19.2 | 1.01 | 2959130 | 4.42533082 | CS |
| 156 | -1.94 | -48.9898989899 | 3.96 | 19.2 | 1.01 | 2959130 | 4.42533082 | CS |
| 260 | -1.94 | -48.9898989899 | 3.96 | 19.2 | 1.01 | 2959130 | 4.42533082 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 2 | 0.05 | 2.56 | 2.09 | 2.09 | 1.96 | 341025 |
| 1737070500 | 1.95 | 0.06 | 3.17 | 1.92 | 2.0005 | 1.83 | 661584 |
| 1736984100 | 1.89 | 0.18 | 10.53 | 1.81 | 2.0297 | 1.7604 | 1247632 |
| 1736897700 | 1.71 | 0.04 | 2.40 | 1.82 | 1.84 | 1.7 | 3392475 |
| 1736811300 | 1.67 | -0.51 | -23.39 | 1.92 | 1.9981 | 1.62 | 1010782 |
| 1736552100 | 2.18 | 0.03 | 1.40 | 2.1 | 2.3 | 1.99 | 672806 |
| 1736379300 | 2.15 | -0.58 | -21.25 | 2.5 | 2.57 | 2.09 | 1326713 |
| 1736292900 | 2.73 | -0.15 | -5.21 | 2.9 | 2.9899 | 2.57 | 1528091 |
| 1736206500 | 2.88 | -0.04 | -1.37 | 3.1 | 3.36 | 2.81 | 3476949 |
| 1735947300 | 2.92 | 0.28 | 10.61 | 2.63 | 2.94 | 2.57 | 2189173 |
| 1735860900 | 2.64 | 0.07 | 2.72 | 2.66 | 2.7301 | 2.5099999 | 910071 |
| 1735688100 | 2.57 | -0.3 | -10.45 | 2.97 | 2.97 | 2.5 | 1646882 |
| 1735601700 | 2.87 | -0.1 | -3.37 | 2.99 | 3.09 | 2.71 | 2828280 |
| 1735342500 | 2.97 | -0.61 | -17.04 | 3.45 | 3.47 | 2.7 | 6597905 |
| 1735256100 | 3.58 | 1.03 | 40.39 | 2.7799999 | 3.77 | 2.7799999 | 6526018 |
| 1735077840 | 2.55 | 0.17 | 7.14 | 2.45 | 2.5952 | 2.3 | 1139251 |
| 1734996900 | 2.38 | -0.01 | -0.42 | 2.5299999 | 2.7 | 2.27 | 1941368 |
| 1734737700 | 2.39 | -0.18 | -7.00 | 2.5 | 2.69 | 2.25 | 2335920 |
| 1734651300 | 2.57 | -0.75 | -22.59 | 3.06 | 3.15 | 2.455 | 2446339 |
| 1734564900 | 3.32 | -0.32 | -8.79 | 4 | 4.38 | 3.15 | 4018728 |
| 1734478500 | 3.64 | 0.89 | 32.36 | 2.86 | 4.405 | 2.857 | 10229002 |
| 1734392100 | 2.75 | -0.74 | -21.20 | 3.2799999 | 3.56 | 2.685 | 3415820 |
| 1734132900 | 3.49 | -0.21 | -5.68 | 3.95 | 4.13 | 3.16 | 3997776 |
| 1734046500 | 3.7 | -1.37 | -27.02 | 4.99 | 5.1 | 3.7 | 4294621 |
| 1733960100 | 5.07 | 0.08 | 1.60 | 5.7 | 6.4 | 5.05 | 12936452 |
| 1733873700 | 4.99 | 0.91 | 22.30 | 3.74 | 7.5 | 3.61 | 56651172 |
| 1733787300 | 4.08 | 1.48 | 56.92 | 3.64 | 5.55 | 3.49 | 107682802 |
| 1733528100 | 2.6 | 1.18 | 83.10 | 1.99 | 3.6399 | 1.86 | 145785973 |
| 1733441700 | 1.42 | 0.14 | 10.94 | 1.27 | 1.48 | 1.25 | 2279142 |
| 1733355300 | 1.28 | 0.1 | 8.47 | 1.22 | 1.32 | 1.2 | 562353 |
| 1733268900 | 1.18 | -0.03 | -2.48 | 1.26 | 1.26 | 1.15 | 87665 |
| 1733182500 | 1.21 | -0.07 | -5.47 | 1.32 | 1.32 | 1.21 | 115911 |
| 1732917840 | 1.28 | 0.06 | 4.92 | 1.23 | 1.3 | 1.19 | 171100 |
| 1732750500 | 1.22 | -0.03 | -2.40 | 1.28 | 1.28 | 1.2 | 163667 |
| 1732664100 | 1.25 | 0.05 | 4.17 | 1.22 | 1.2999 | 1.17 | 262838 |
| 1732577700 | 1.2 | 0.01 | 0.84 | 1.22 | 1.24 | 1.16 | 196852 |
| 1732318500 | 1.19 | -0.09 | -7.03 | 1.26 | 1.28 | 1.17 | 182451 |
| 1732232100 | 1.28 | 0.05 | 4.07 | 1.21 | 1.35 | 1.2 | 379939 |
| 1732145700 | 1.23 | 0.03 | 2.50 | 1.21 | 1.27 | 1.04 | 370340 |
| 1732059300 | 1.2 | 0.05 | 4.35 | 1.1299999 | 1.27 | 1.11 | 455147 |
| 1731972900 | 1.15 | -0.26 | -18.44 | 1.35 | 1.48 | 1.01 | 1063680 |
| 1731713700 | 1.41 | -0.35 | -19.89 | 1.59 | 1.6 | 1.36 | 1364374 |
| 1731627300 | 1.76 | 0.31 | 21.38 | 2.0299999 | 2.49 | 1.61 | 71690993 |
| 1731540900 | 1.45 | 0.05 | 3.57 | 1.4 | 1.48 | 1.4 | 65253 |
| 1731454500 | 1.4 | -0.06 | -4.11 | 1.44 | 1.52 | 1.37 | 64342 |
| 1731368100 | 1.46 | 0.02 | 1.39 | 1.46 | 1.5 | 1.4 | 33072 |
| 1731108900 | 1.44 | -0.03 | -2.04 | 1.48 | 1.5055 | 1.42 | 38603 |
| 1731022500 | 1.47 | 0.04 | 2.80 | 1.45 | 1.5435 | 1.43 | 67140 |
| 1730936100 | 1.43 | 0.04 | 2.88 | 1.42 | 1.47 | 1.3899999 | 63179 |
| 1730849700 | 1.3899999 | 0.05 | 3.73 | 1.37 | 1.41 | 1.36 | 27893 |
| 1730763300 | 1.34 | -0.04 | -2.90 | 1.34 | 1.3847 | 1.33 | 34234 |
| 1730500500 | 1.3799999 | -0.01 | -0.72 | 1.3799999 | 1.4099 | 1.36 | 21671 |
| 1730414100 | 1.3899999 | -0.02 | -1.42 | 1.3899999 | 1.4099 | 1.35 | 46660 |
| 1730327700 | 1.41 | -0.05 | -3.42 | 1.44 | 1.48 | 1.37 | 55175 |
| 1730241300 | 1.46 | 0.03 | 2.10 | 1.41 | 1.488 | 1.4 | 54935 |
| 1730154900 | 1.43 | 0.04 | 2.88 | 1.42 | 1.46 | 1.37 | 46660 |
| 1729895700 | 1.3899999 | 0.01 | 0.72 | 1.43 | 1.47 | 1.35 | 76615 |
| 1729809300 | 1.3799999 | 0 | 0.00 | 1.36 | 1.43 | 1.36 | 54818 |
| 1729722900 | 1.3799999 | -0.06 | -4.17 | 1.47 | 1.47 | 1.36 | 65365 |
| 1729636500 | 1.44 | 0.05 | 3.60 | 1.42 | 1.47 | 1.36 | 85295 |
| 1729550100 | 1.3899999 | -0.13 | -8.55 | 1.45 | 1.53 | 1.33 | 126223 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
