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 | -0.1022 | -7.57037037037 | 1.35 | 1.45 | 1.15 | 297500 | 1.22749123 | CS |
| 4 | -0.3222 | -20.5222929936 | 1.57 | 1.9399 | 1.15 | 4732214 | 1.80280589 | CS |
| 12 | -0.4432 | -26.2093435837 | 1.691 | 1.9399 | 1.15 | 1578356 | 1.79626635 | CS |
| 26 | -0.9422 | -43.0228310502 | 2.19 | 2.2 | 1.15 | 736848 | 1.79452447 | CS |
| 52 | -2.5022 | -66.7253333333 | 3.75 | 4.1549 | 1.15 | 382096 | 1.82768828 | CS |
| 156 | -11.1722 | -89.9533011272 | 12.42 | 13.05 | 1.15 | 178252 | 2.65083711 | CS |
| 260 | -9.3722 | -88.2504708098 | 10.62 | 18.2 | 1.15 | 178901 | 5.70921836 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 1.18 | -0.01 | -0.84 | 1.18 | 1.24 | 1.15 | 396124 |
| 1735077840 | 1.19 | -0.02 | -1.65 | 1.25 | 1.2841 | 1.18 | 262045 |
| 1734996900 | 1.21 | -0.13 | -9.70 | 1.34 | 1.34 | 1.21 | 253331 |
| 1734737700 | 1.34 | -0.06 | -4.29 | 1.34 | 1.45 | 1.33 | 301467 |
| 1734651300 | 1.4 | 0.19 | 15.70 | 1.25 | 1.49 | 1.245 | 700664 |
| 1734564900 | 1.21 | -0.39 | -24.38 | 1.59 | 1.6 | 1.205 | 1201647 |
| 1734478500 | 1.6 | -0.14 | -8.05 | 1.6 | 1.62 | 1.48 | 1085498 |
| 1734392100 | 1.74 | -0.09 | -4.92 | 1.7 | 1.8 | 1.44 | 3658396 |
| 1734132900 | 1.83 | 0.6 | 48.78 | 1.67 | 1.9399 | 1.5401 | 82438710 |
| 1734046500 | 1.23 | -0.03 | -2.38 | 1.26 | 1.3139 | 1.2 | 20468 |
| 1733960100 | 1.26 | -0.04 | -3.08 | 1.33 | 1.33 | 1.25 | 31763 |
| 1733873700 | 1.3 | 0 | 0.00 | 1.28 | 1.33 | 1.28 | 51448 |
| 1733787300 | 1.3 | 0 | 0.08 | 1.3 | 1.34 | 1.28 | 23153 |
| 1733528100 | 1.299 | 0.01 | 0.70 | 1.29 | 1.3001 | 1.2705 | 17209 |
| 1733441700 | 1.29 | -0.01 | -0.77 | 1.28 | 1.408 | 1.2611 | 57138 |
| 1733355300 | 1.3 | -0.09 | -6.14 | 1.41 | 1.41 | 1.298 | 20837 |
| 1733268900 | 1.385 | -0.01 | -0.36 | 1.41 | 1.41 | 1.37 | 9991 |
| 1733182500 | 1.3899999 | -0.09 | -6.08 | 1.51 | 1.51 | 1.3899999 | 20461 |
| 1732917840 | 1.48 | -0.07 | -4.52 | 1.52 | 1.57 | 1.48 | 12204 |
| 1732750500 | 1.55 | 0.14 | 9.93 | 1.41 | 1.59 | 1.36 | 65641 |
| 1732664100 | 1.41 | -0.03 | -2.08 | 1.41 | 1.45 | 1.3605 | 8413 |
| 1732577700 | 1.44 | 0.03 | 2.13 | 1.4 | 1.45 | 1.34 | 604894 |
| 1732318500 | 1.41 | 0.09 | 6.82 | 1.32 | 1.42 | 1.29 | 26639 |
| 1732232100 | 1.32 | 0.07 | 5.43 | 1.28 | 1.32 | 1.2648 | 24269 |
| 1732145700 | 1.252 | -0.05 | -3.69 | 1.28 | 1.31 | 1.21 | 42406 |
| 1732059300 | 1.3 | 0 | 0.00 | 1.3 | 1.3166 | 1.28 | 48623 |
| 1731972900 | 1.3 | 0.05 | 3.99 | 1.3 | 1.32 | 1.2605 | 27659 |
| 1731713700 | 1.2501 | 0 | 0.01 | 1.25 | 1.26 | 1.24 | 8902 |
| 1731627300 | 1.25 | -0.05 | -3.47 | 1.27 | 1.2714 | 1.2 | 47381 |
| 1731540900 | 1.295 | -0.03 | -1.99 | 1.29 | 1.3207 | 1.2705 | 15477 |
| 1731454500 | 1.3213 | 0 | 0.10 | 1.33 | 1.4157 | 1.24 | 40487 |
| 1731368100 | 1.32 | 0.01 | 0.76 | 1.31 | 1.32 | 1.28 | 43020 |
| 1731108900 | 1.31 | -0.03 | -2.24 | 1.32 | 1.3506 | 1.3 | 2016 |
| 1731022500 | 1.34 | 0.08 | 6.35 | 1.27 | 1.35 | 1.27 | 63052 |
| 1730936100 | 1.26 | -0.01 | -0.79 | 1.27 | 1.3 | 1.24 | 13861 |
| 1730849700 | 1.27 | 0.01 | 0.79 | 1.25 | 1.29 | 1.25 | 7710 |
| 1730763300 | 1.26 | -0.05 | -3.82 | 1.28 | 1.3 | 1.25 | 14620 |
| 1730500500 | 1.31 | -0.01 | -0.76 | 1.31 | 1.35 | 1.3 | 34913 |
| 1730414100 | 1.32 | -0.07 | -5.08 | 1.3799999 | 1.44 | 1.32 | 11536 |
| 1730327700 | 1.3906 | -0.03 | -2.07 | 1.42 | 1.47 | 1.3814 | 10862 |
| 1730241300 | 1.42 | -0.06 | -4.05 | 1.46 | 1.5466 | 1.42 | 7854 |
| 1730154900 | 1.48 | 0.17 | 12.98 | 1.33 | 1.54 | 1.31 | 64305 |
| 1729895700 | 1.31 | -0.16 | -10.88 | 1.47 | 1.5399 | 1.28 | 80545 |
| 1729809300 | 1.47 | -0.05 | -3.29 | 1.54 | 1.54 | 1.47 | 11428 |
| 1729722900 | 1.52 | -0.02 | -1.17 | 1.52 | 1.55 | 1.5127 | 3351 |
| 1729636500 | 1.538 | -0.02 | -1.41 | 1.52 | 1.5799 | 1.52 | 21108 |
| 1729550100 | 1.56 | -0.04 | -2.50 | 1.6 | 1.6 | 1.5 | 14832 |
| 1729290900 | 1.6 | 0.02 | 1.27 | 1.55 | 1.6399999 | 1.5001 | 11274 |
| 1729204500 | 1.58 | 0.13 | 8.97 | 1.53 | 1.6 | 1.5 | 25033 |
| 1729118100 | 1.45 | -0.44 | -23.28 | 1.31 | 1.69 | 1.31 | 119100 |
| 1729031700 | 1.89 | 0.03 | 1.61 | 1.88 | 1.9 | 1.83 | 30545 |
| 1728945300 | 1.86 | 0.01 | 0.54 | 1.85 | 1.87 | 1.6514 | 5478 |
| 1728686100 | 1.85 | 0.09 | 5.11 | 1.75 | 1.9 | 1.75 | 17383 |
| 1728599700 | 1.76 | 0.05 | 2.92 | 1.71 | 1.78 | 1.68 | 14701 |
| 1728513300 | 1.71 | -0.05 | -2.84 | 1.72 | 1.745 | 1.7042 | 14696 |
| 1728426900 | 1.76 | -0.01 | -0.56 | 1.76 | 1.82 | 1.76 | 28523 |
| 1728340500 | 1.77 | 0.09 | 5.36 | 1.7 | 1.7718 | 1.7 | 11417 |
| 1728081300 | 1.68 | 0.01 | 0.60 | 1.71 | 1.74 | 1.6701 | 9792 |
| 1727994900 | 1.67 | -0.12 | -6.70 | 1.75 | 1.7786 | 1.67 | 25447 |
| 1727908500 | 1.79 | 0.01 | 0.56 | 1.78 | 1.89 | 1.765 | 19425 |
| 1727822100 | 1.78 | -0.06 | -3.26 | 1.8 | 1.84 | 1.75 | 10051 |
| 1727735700 | 1.84 | -0.07 | -3.66 | 1.81 | 2 | 1.69 | 68888 |
| 1727476500 | 1.91 | 0.04 | 2.14 | 1.8 | 1.9336 | 1.8 | 52319 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
