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 | -0.015 | -0.882352941176 | 1.7 | 1.7499 | 1.6687 | 9104 | 1.71917793 | CS |
| 4 | 0.085 | 5.3125 | 1.6 | 1.79 | 1.5661 | 13938 | 1.67262202 | CS |
| 12 | -0.035 | -2.03488372093 | 1.72 | 1.79 | 1.17 | 42689 | 1.48198678 | CS |
| 26 | -0.585 | -25.7709251101 | 2.27 | 2.3 | 1.17 | 32890 | 1.6551108 | CS |
| 52 | 0.445 | 35.8870967742 | 1.24 | 3.72 | 1.17 | 50626 | 2.0646338 | CS |
| 156 | -4.265 | -71.6806722689 | 5.95 | 8.2 | 0.99 | 53031 | 3.44001293 | CS |
| 260 | -38.815 | -95.8395061728 | 40.5 | 40.5 | 0.99 | 48547 | 4.37068563 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020900 | 1.7 | -0.04 | -2.30 | 1.69 | 1.735 | 1.69 | 9234 |
| 1737761700 | 1.74 | 0.02 | 1.16 | 1.73 | 1.74 | 1.73 | 3617 |
| 1737675300 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1737588900 | 1.72 | -0.01 | -0.30 | 1.73 | 1.7499 | 1.7014 | 7717 |
| 1737502500 | 1.7252 | 0.03 | 1.48 | 1.71 | 1.7447 | 1.7 | 15073 |
| 1737156900 | 1.7 | -0.05 | -2.60 | 1.76 | 1.76 | 1.6953 | 5348 |
| 1737070500 | 1.7454 | 0.04 | 2.07 | 1.72 | 1.76 | 1.72 | 8585 |
| 1736984100 | 1.71 | 0.02 | 1.18 | 1.7 | 1.75 | 1.68 | 20239 |
| 1736897700 | 1.69 | 0.06 | 3.68 | 1.65 | 1.69 | 1.65 | 25817 |
| 1736811300 | 1.6299999 | -0.05 | -2.69 | 1.65 | 1.66 | 1.6279999 | 7204 |
| 1736552100 | 1.675 | 0.05 | 2.94 | 1.67 | 1.7525 | 1.662 | 19541 |
| 1736379300 | 1.6271 | 0 | 0.20 | 1.612 | 1.68 | 1.61 | 21808 |
| 1736292900 | 1.6238999 | -0.05 | -2.76 | 1.66 | 1.6813 | 1.6238999 | 3576 |
| 1736206500 | 1.67 | 0.01 | 0.83 | 1.6942 | 1.7185 | 1.6299999 | 24649 |
| 1735947300 | 1.6561999 | 0.08 | 4.82 | 1.6155 | 1.79 | 1.6155 | 22574 |
| 1735860900 | 1.58 | -0.01 | -0.63 | 1.61 | 1.62 | 1.5661 | 13448 |
| 1735688100 | 1.59 | 0.02 | 1.27 | 1.6 | 1.62 | 1.58 | 4665 |
| 1735601700 | 1.57 | -0.06 | -3.46 | 1.58 | 1.58 | 1.5359 | 29677 |
| 1735342500 | 1.6262 | -0.05 | -3.20 | 1.67 | 1.67 | 1.592 | 16473 |
| 1735256100 | 1.68 | -0.02 | -1.18 | 1.66 | 1.74 | 1.62 | 54760 |
| 1735077840 | 1.7 | -0.09 | -5.03 | 1.76 | 1.77 | 1.685 | 46123 |
| 1734996900 | 1.79 | 0.3 | 20.13 | 1.68 | 1.79 | 1.65 | 219511 |
| 1734737700 | 1.49 | 0.15 | 11.19 | 1.55 | 1.62 | 1.44 | 290924 |
| 1734651300 | 1.34 | -0.08 | -5.30 | 1.37 | 1.43 | 1.34 | 4406 |
| 1734564900 | 1.415 | -0.02 | -1.05 | 1.46 | 1.46 | 1.41 | 13231 |
| 1734478500 | 1.43 | 0 | 0.00 | 1.45 | 1.4699 | 1.41 | 50464 |
| 1734392100 | 1.43 | 0.11 | 8.57 | 1.3775 | 1.46 | 1.36 | 104316 |
| 1734132900 | 1.3171 | -0.02 | -1.55 | 1.32 | 1.33 | 1.3 | 28035 |
| 1734046500 | 1.3378 | -0.02 | -1.63 | 1.3329 | 1.3569 | 1.31 | 11025 |
| 1733960100 | 1.36 | -0.03 | -2.16 | 1.355 | 1.3641 | 1.32 | 39517 |
| 1733873700 | 1.3899999 | -0.05 | -3.47 | 1.41 | 1.4299 | 1.36 | 22387 |
| 1733787300 | 1.44 | 0.02 | 1.41 | 1.4424999 | 1.46 | 1.41 | 16226 |
| 1733528100 | 1.42 | 0.02 | 1.43 | 1.4 | 1.43 | 1.3801 | 8797 |
| 1733441700 | 1.4 | -0.08 | -5.41 | 1.455 | 1.46 | 1.3799999 | 13429 |
| 1733355300 | 1.48 | 0.11 | 8.03 | 1.445 | 1.48 | 1.42 | 33876 |
| 1733268900 | 1.37 | 0.06 | 4.58 | 1.34 | 1.3799999 | 1.34 | 13007 |
| 1733182500 | 1.31 | -0.04 | -2.96 | 1.3 | 1.33 | 1.3 | 23704 |
| 1732917840 | 1.35 | 0 | 0.00 | 1.3375 | 1.36 | 1.33 | 12190 |
| 1732750500 | 1.35 | -0.09 | -6.25 | 1.36 | 1.4 | 1.34 | 53457 |
| 1732664100 | 1.44 | 0.02 | 1.41 | 1.35 | 1.44 | 1.34 | 16949 |
| 1732577700 | 1.42 | 0.07 | 5.19 | 1.4 | 1.43 | 1.3799999 | 29499 |
| 1732318500 | 1.35 | 0.01 | 0.75 | 1.36 | 1.37 | 1.3181 | 11151 |
| 1732232100 | 1.34 | 0.01 | 0.46 | 1.3799999 | 1.3799999 | 1.29 | 22225 |
| 1732145700 | 1.3339 | -0.05 | -3.34 | 1.3798 | 1.403 | 1.3201 | 34268 |
| 1732059300 | 1.3799999 | -0.06 | -4.17 | 1.43 | 1.43 | 1.36 | 23811 |
| 1731972900 | 1.44 | 0.27 | 23.08 | 1.3 | 1.54 | 1.29 | 188165 |
| 1731713700 | 1.17 | -0.07 | -5.87 | 1.27 | 1.28 | 1.17 | 141883 |
| 1731627300 | 1.2428999 | -0.07 | -5.12 | 1.32 | 1.335 | 1.2428999 | 89547 |
| 1731540900 | 1.31 | -0.04 | -2.60 | 1.3799999 | 1.395 | 1.28 | 90150 |
| 1731454500 | 1.345 | -0.1 | -6.60 | 1.44 | 1.4499 | 1.33 | 94235 |
| 1731368100 | 1.44 | -0.1 | -6.31 | 1.44 | 1.44 | 1.3899999 | 47651 |
| 1731108900 | 1.537 | -0 | -0.19 | 1.54 | 1.58 | 1.4401 | 47705 |
| 1731022500 | 1.54 | -0.13 | -7.78 | 1.56 | 1.5933 | 1.54 | 35049 |
| 1730936100 | 1.67 | -0.03 | -1.47 | 1.62 | 1.67 | 1.5801 | 69177 |
| 1730849700 | 1.695 | -0.04 | -2.31 | 1.73 | 1.73 | 1.68 | 15844 |
| 1730763300 | 1.735 | -0.01 | -0.57 | 1.74 | 1.78 | 1.72 | 42830 |
| 1730500500 | 1.745 | 0.03 | 1.45 | 1.75 | 1.7644 | 1.73 | 15064 |
| 1730414100 | 1.72 | -0.02 | -1.27 | 1.76 | 1.77 | 1.7 | 7241 |
| 1730327700 | 1.7421 | 0 | 0.12 | 1.77 | 1.79 | 1.7 | 27723 |
| 1730241300 | 1.74 | 0.01 | 0.58 | 1.76 | 1.8 | 1.74 | 18677 |
| 1730154900 | 1.73 | 0.03 | 1.76 | 1.74 | 1.78 | 1.71 | 28971 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
