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 | 0.35 | 21.2121212121 | 1.65 | 2.08 | 1.6 | 117864 | 1.94860782 | CS |
| 4 | 0.57 | 39.8601398601 | 1.43 | 2.08 | 1.39 | 88061 | 1.76031457 | CS |
| 12 | 0.68 | 51.5151515152 | 1.32 | 2.3 | 0.8892 | 373190 | 1.57507931 | CS |
| 26 | 0.29 | 16.9590643275 | 1.71 | 2.3 | 0.5 | 613180 | 1.22141525 | CS |
| 52 | 0.76 | 61.2903225806 | 1.24 | 2.3 | 0.5 | 347761 | 1.25145876 | CS |
| 156 | -1.9 | -48.7179487179 | 3.9 | 5.82 | 0.5 | 346856 | 1.78316891 | CS |
| 260 | -1.9 | -48.7179487179 | 3.9 | 5.82 | 0.5 | 346856 | 1.78316891 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 2 | 0.03 | 1.52 | 1.91 | 2.08 | 1.91 | 121579 |
| 1721342100 | 1.97 | -0.03 | -1.50 | 1.96 | 2.06 | 1.91 | 110096 |
| 1721255700 | 2 | 0.2 | 11.11 | 1.75 | 2 | 1.75 | 262053 |
| 1721169300 | 1.8 | 0.14 | 8.39 | 1.65 | 1.83 | 1.65 | 39130 |
| 1721082900 | 1.6607 | -0.01 | -0.82 | 1.65 | 1.74 | 1.6 | 56462 |
| 1720823700 | 1.6744 | 0.02 | 1.33 | 1.6399999 | 1.69 | 1.6399999 | 10741 |
| 1720737300 | 1.6524 | -0.03 | -1.64 | 1.66 | 1.74 | 1.61 | 58352 |
| 1720650900 | 1.68 | -0.03 | -1.75 | 1.74 | 1.76 | 1.66 | 104813 |
| 1720564500 | 1.71 | 0.02 | 1.18 | 1.67 | 1.75 | 1.621 | 176384 |
| 1720478100 | 1.69 | 0.06 | 3.68 | 1.6299999 | 1.72 | 1.52 | 352289 |
| 1720218900 | 1.6299999 | 0.13 | 8.67 | 1.49 | 1.68 | 1.44 | 142962 |
| 1720040640 | 1.5 | 0.03 | 2.04 | 1.468 | 1.54 | 1.445 | 25305 |
| 1719959700 | 1.47 | -0.02 | -1.34 | 1.49 | 1.5 | 1.45 | 5489 |
| 1719873300 | 1.49 | 0.03 | 2.05 | 1.48 | 1.49 | 1.43 | 21070 |
| 1719614100 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
| 1719527700 | 1.46 | 0.04 | 2.82 | 1.3899999 | 1.4895 | 1.3899999 | 24183 |
| 1719441300 | 1.42 | -0.1 | -6.58 | 1.51 | 1.51 | 1.4 | 8994 |
| 1719354900 | 1.52 | 0.06 | 4.11 | 1.46 | 1.52 | 1.4401 | 12136 |
| 1719268500 | 1.46 | 0.06 | 4.25 | 1.43 | 1.5189999 | 1.42 | 53062 |
| 1719009300 | 1.4005 | 0.05 | 3.74 | 1.3799999 | 1.45 | 1.3799999 | 45180 |
| 1718922900 | 1.35 | 0.08 | 6.30 | 1.28 | 1.46 | 1.27 | 61631 |
| 1718750100 | 1.27 | 0.09 | 7.63 | 1.18 | 1.35 | 1.15 | 44727 |
| 1718663700 | 1.18 | -0.17 | -12.59 | 1.32 | 1.32 | 1.12 | 574576 |
| 1718404500 | 1.35 | -0.06 | -3.91 | 1.37 | 1.43 | 1.33 | 15146 |
| 1718318100 | 1.405 | 0.01 | 0.36 | 1.3799999 | 1.46 | 1.3799999 | 13850 |
| 1718231700 | 1.4 | 0 | 0.00 | 1.43 | 1.49 | 1.361 | 29635 |
| 1718145300 | 1.4 | 0.01 | 0.72 | 1.42 | 1.44 | 1.35 | 25995 |
| 1718058900 | 1.3899999 | -0.06 | -4.14 | 1.42 | 1.466 | 1.3899999 | 48797 |
| 1717799700 | 1.45 | -0.02 | -1.36 | 1.46 | 1.4834 | 1.44 | 30089 |
| 1717713300 | 1.47 | -0.07 | -4.55 | 1.51 | 1.54 | 1.41 | 32403 |
| 1717626900 | 1.54 | 0.03 | 1.99 | 1.46 | 1.56 | 1.431 | 23954 |
| 1717540500 | 1.51 | -0.06 | -3.82 | 1.6399999 | 1.6399999 | 1.3899999 | 120928 |
| 1717454100 | 1.57 | -0.04 | -2.48 | 1.62 | 1.62 | 1.53 | 35430 |
| 1717194900 | 1.61 | 0.05 | 3.21 | 1.57 | 1.61 | 1.5 | 65726 |
| 1717108500 | 1.56 | 0.09 | 6.12 | 1.56 | 1.6 | 1.4 | 162881 |
| 1717022100 | 1.47 | -0.02 | -1.34 | 1.45 | 1.5 | 1.41 | 89852 |
| 1716935700 | 1.49 | 0.04 | 2.76 | 1.35 | 1.55 | 1.33 | 708686 |
| 1716590100 | 1.45 | -0.22 | -13.17 | 1.67 | 1.67 | 1 | 927801 |
| 1716503700 | 1.67 | 0.01 | 0.60 | 1.62 | 1.8 | 1.62 | 116104 |
| 1716417300 | 1.66 | -0.23 | -12.17 | 1.86 | 2.3 | 1.5605 | 801633 |
| 1716330900 | 1.89 | 0.34 | 21.94 | 1.67 | 1.96 | 1.65 | 3005969 |
| 1716244500 | 1.55 | -0.2 | -11.43 | 1.6299999 | 1.74 | 1.55 | 410921 |
| 1715985300 | 1.75 | 0.07 | 4.17 | 1.79 | 1.8499 | 1.72 | 619650 |
| 1715898900 | 1.68 | 0.18 | 12.00 | 1.62 | 1.74 | 1.58 | 706789 |
| 1715812500 | 1.5 | 0.25 | 20.00 | 1.32 | 1.5 | 1.32 | 406812 |
| 1715726100 | 1.25 | 0.14 | 12.61 | 1.1399999 | 1.2609999 | 1.1399999 | 287344 |
| 1715639700 | 1.11 | 0.06 | 5.71 | 1.06 | 1.1699 | 1.05 | 185898 |
| 1715380500 | 1.05 | 0.05 | 5.00 | 1 | 1.09 | 1 | 265805 |
| 1715294100 | 1 | 0.1 | 11.11 | 0.942 | 1.041 | 0.942 | 943781 |
| 1715207700 | 0.9 | -0.21 | -18.92 | 0.9468 | 1.03 | 0.895 | 1062295 |
| 1715121300 | 1.11 | 0.07 | 6.73 | 0.9 | 1.22 | 0.8892 | 939911 |
| 1715034900 | 1.04 | -0.07 | -6.31 | 1.1 | 1.1299999 | 0.9604 | 446893 |
| 1714775700 | 1.11 | -0.06 | -5.13 | 1.1299999 | 1.24 | 1.098 | 173096 |
| 1714689300 | 1.17 | -0.16 | -12.03 | 1.3 | 1.31 | 1.12 | 178372 |
| 1714602900 | 1.33 | -0.05 | -3.62 | 1.37 | 1.4077 | 1.15 | 465823 |
| 1714516500 | 1.3799999 | -0.65 | -32.02 | 1.54 | 1.65 | 1.22 | 1281560 |
| 1714430100 | 2.0299999 | 0.66 | 48.18 | 1.32 | 2.04 | 1.32 | 3957608 |
| 1714170900 | 1.37 | 0.27 | 24.55 | 1.18 | 1.41 | 1.15 | 3529913 |
| 1714084500 | 1.1 | 0.1 | 10.11 | 1 | 1.11 | 0.994 | 6021774 |
| 1713998100 | 0.999 | 0.439 | 78.39 | 0.6712 | 1.08 | 0.65 | 15058740 |
| 1713911700 | 0.56 | -0.408751 | -42.19 | 0.969 | 0.9745 | 0.5 | 6603306 |
| 1713825300 | 0.968751 | -0.036249 | -3.61 | 1 | 1.018 | 0.93 | 34561 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
