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 | 0.5074 | 31.079260076 | 1.6326 | 2.16 | 1.61 | 565612 | 1.92497866 | CS |
| 4 | 0.53 | 32.9192546584 | 1.61 | 2.2399 | 1.41 | 593768 | 1.87938902 | CS |
| 12 | 0.93 | 76.8595041322 | 1.21 | 2.2399 | 1.03 | 440719 | 1.59497562 | CS |
| 26 | 0.83 | 63.358778626 | 1.31 | 2.45 | 0.7505 | 577942 | 1.57323306 | CS |
| 52 | 1.54 | 256.666666667 | 0.6 | 4.4 | 0.6 | 650934 | 1.93319582 | CS |
| 156 | -60.92 | -96.6064065969 | 63.06 | 64.7394 | 0.4341 | 355606 | 4.3824608 | CS |
| 260 | -62.36 | -96.6821705426 | 64.5 | 93.6 | 0.4341 | 345557 | 5.96075477 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 2.14 | 0.06 | 2.88 | 2.12 | 2.33 | 2.08 | 506779 |
| 1732750500 | 2.08 | 0.37 | 21.64 | 1.74 | 2.16 | 1.72 | 1215666 |
| 1732664100 | 1.71 | -0.01 | -0.58 | 1.7 | 1.79 | 1.7 | 310655 |
| 1732577700 | 1.72 | -0.07 | -3.91 | 1.85 | 1.87 | 1.7 | 272217 |
| 1732318500 | 1.79 | 0.12 | 7.19 | 1.68 | 1.81 | 1.61 | 503800 |
| 1732232100 | 1.67 | -0.08 | -4.57 | 1.83 | 1.91 | 1.66 | 753262 |
| 1732145700 | 1.75 | -0.09 | -4.89 | 1.98 | 1.98 | 1.69 | 563078 |
| 1732059300 | 1.84 | 0.22 | 13.58 | 1.65 | 1.98 | 1.62 | 812591 |
| 1731972900 | 1.62 | -0.15 | -8.47 | 1.83 | 1.86 | 1.61 | 460070 |
| 1731713700 | 1.77 | 0.02 | 1.14 | 1.75 | 1.84 | 1.7001 | 346685 |
| 1731627300 | 1.75 | -0.15 | -7.89 | 1.97 | 1.98 | 1.75 | 411666 |
| 1731540900 | 1.9 | -0.29 | -13.24 | 2.15 | 2.19 | 1.8803 | 891220 |
| 1731454500 | 2.19 | 0.05 | 2.34 | 2.02 | 2.2 | 1.96 | 721902 |
| 1731368100 | 2.14 | 0.31 | 16.94 | 2 | 2.2399 | 1.95 | 1298644 |
| 1731108900 | 1.83 | -0.1 | -5.18 | 1.94 | 1.98 | 1.79 | 557737 |
| 1731022500 | 1.93 | -0.01 | -0.52 | 1.89 | 1.94 | 1.7901 | 877805 |
| 1730936100 | 1.94 | 0.3 | 18.29 | 1.83 | 1.97 | 1.76 | 701300 |
| 1730849700 | 1.6399999 | 0.19 | 13.10 | 1.52 | 1.66 | 1.51 | 250721 |
| 1730763300 | 1.45 | -0.14 | -8.81 | 1.58 | 1.6399999 | 1.41 | 336995 |
| 1730500500 | 1.59 | -0.02 | -1.24 | 1.61 | 1.7 | 1.55 | 236641 |
| 1730414100 | 1.61 | -0.17 | -9.55 | 1.7 | 1.7 | 1.6 | 249376 |
| 1730327700 | 1.78 | 0.04 | 2.59 | 1.73 | 1.84 | 1.7 | 337793 |
| 1730241300 | 1.735 | -0.12 | -6.22 | 1.94 | 2.0139999 | 1.62 | 998128 |
| 1730154900 | 1.85 | 0.23 | 14.20 | 1.65 | 1.9 | 1.65 | 554886 |
| 1729895700 | 1.62 | 0 | 0.00 | 1.67 | 1.8 | 1.57 | 538214 |
| 1729809300 | 1.62 | 0.11 | 7.28 | 1.58 | 1.6308 | 1.54 | 263324 |
| 1729722900 | 1.51 | -0.16 | -9.58 | 1.66 | 1.67 | 1.48 | 520365 |
| 1729636500 | 1.67 | 0.09 | 5.70 | 1.58 | 1.68 | 1.51 | 326080 |
| 1729550100 | 1.58 | -0.01 | -0.63 | 1.57 | 1.65 | 1.4624 | 683186 |
| 1729290900 | 1.59 | 0.14 | 9.66 | 1.47 | 1.6299999 | 1.41 | 418550 |
| 1729204500 | 1.45 | -0.01 | -0.68 | 1.43 | 1.53 | 1.35 | 429290 |
| 1729118100 | 1.46 | 0.26 | 21.67 | 1.2 | 1.47 | 1.18 | 585830 |
| 1729031700 | 1.2 | -0.08 | -6.25 | 1.26 | 1.36 | 1.18 | 379473 |
| 1728945300 | 1.28 | 0.09 | 7.56 | 1.22 | 1.31 | 1.219 | 446390 |
| 1728686100 | 1.19 | 0.06 | 5.31 | 1.15 | 1.22 | 1.1299999 | 253348 |
| 1728599700 | 1.1299999 | 0.07 | 6.60 | 1.06 | 1.15 | 1.03 | 223241 |
| 1728513300 | 1.06 | -0.09 | -7.83 | 1.16 | 1.18 | 1.06 | 325678 |
| 1728426900 | 1.15 | -0.04 | -3.36 | 1.19 | 1.21 | 1.1399999 | 268683 |
| 1728340500 | 1.19 | -0.03 | -2.46 | 1.19 | 1.25 | 1.15 | 329821 |
| 1728081300 | 1.22 | 0.01 | 0.83 | 1.21 | 1.2597 | 1.18 | 150789 |
| 1727994900 | 1.21 | 0.01 | 0.83 | 1.18 | 1.2481 | 1.18 | 104595 |
| 1727908500 | 1.2 | 0.05 | 4.35 | 1.1399999 | 1.27 | 1.1399999 | 260552 |
| 1727822100 | 1.15 | -0.09 | -7.26 | 1.17 | 1.23 | 1.1399999 | 489355 |
| 1727735700 | 1.24 | -0.16 | -11.43 | 1.3 | 1.3573 | 1.24 | 374796 |
| 1727476500 | 1.4 | 0.15 | 12.00 | 1.3 | 1.42 | 1.25 | 542392 |
| 1727390100 | 1.25 | 0.06 | 5.04 | 1.25 | 1.28 | 1.19 | 414998 |
| 1727303700 | 1.19 | -0.03 | -2.46 | 1.21 | 1.24 | 1.185 | 236095 |
| 1727217300 | 1.22 | 0.05 | 4.27 | 1.19 | 1.24 | 1.16 | 346016 |
| 1727130900 | 1.17 | -0.05 | -4.10 | 1.23 | 1.25 | 1.17 | 298075 |
| 1726871700 | 1.22 | -0.04 | -3.17 | 1.26 | 1.26 | 1.19 | 223124 |
| 1726785300 | 1.26 | 0.03 | 2.44 | 1.27 | 1.35 | 1.24 | 477512 |
| 1726698900 | 1.23 | 0.06 | 5.13 | 1.16 | 1.3 | 1.16 | 387687 |
| 1726612500 | 1.17 | -0.03 | -2.50 | 1.22 | 1.27 | 1.17 | 301127 |
| 1726526100 | 1.2 | -0.05 | -4.00 | 1.19 | 1.24 | 1.18 | 377262 |
| 1726266900 | 1.25 | -0.01 | -0.79 | 1.24 | 1.31 | 1.2 | 408031 |
| 1726180500 | 1.26 | 0.07 | 5.88 | 1.2 | 1.2745 | 1.16 | 333449 |
| 1726094100 | 1.19 | -0.06 | -4.80 | 1.23 | 1.23 | 1.12 | 300975 |
| 1726007700 | 1.25 | 0.07 | 5.93 | 1.2 | 1.25 | 1.11 | 287495 |
| 1725921300 | 1.18 | 0.07 | 6.31 | 1.16 | 1.23 | 1.1359999 | 351343 |
| 1725662100 | 1.11 | -0.05 | -3.90 | 1.21 | 1.23 | 1.06 | 281465 |
| 1725575700 | 1.155 | -0.06 | -4.94 | 1.2 | 1.26 | 1.15 | 320614 |
| 1725489300 | 1.215 | 0.04 | 2.97 | 1.17 | 1.28 | 1.1500999 | 298572 |
| 1725402900 | 1.18 | -0.12 | -9.23 | 1.33 | 1.33 | 1.15 | 586894 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
