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 | 0.2113 | 10.6250314276 | 1.9887 | 2.75 | 1.9339 | 1224592 | 2.28138143 | CS |
| 4 | 0.3199 | 17.0150523908 | 1.8801 | 2.75 | 1.68 | 505643 | 2.07586793 | CS |
| 12 | 0.74 | 50.6849315068 | 1.46 | 2.75 | 1.4 | 450192 | 1.87619818 | CS |
| 26 | 0.86 | 64.1791044776 | 1.34 | 2.75 | 1.2691 | 262026 | 1.78298583 | CS |
| 52 | 0.42 | 23.595505618 | 1.78 | 2.75 | 1.12 | 258285 | 1.73146556 | CS |
| 156 | -4.37 | -66.5144596651 | 6.57 | 9.8465 | 1.12 | 228728 | 3.82118237 | CS |
| 260 | -13.79 | -86.2414008755 | 15.99 | 23.245 | 1.12 | 520816 | 6.1318003 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 2.2 | 0.03 | 1.38 | 2.16 | 2.3858 | 2.09 | 716010 |
| 1735860900 | 2.17 | -0.19 | -8.05 | 2.38 | 2.39 | 2.17 | 986812 |
| 1735688100 | 2.36 | 0.11 | 4.89 | 2.2799999 | 2.75 | 2.275 | 2618660 |
| 1735601700 | 2.25 | 0.1 | 4.65 | 2.15 | 2.2799999 | 2.08 | 784485 |
| 1735342500 | 2.15 | 0.17 | 8.59 | 1.97 | 2.15 | 1.9339 | 567839 |
| 1735256100 | 1.98 | 0.13 | 7.03 | 1.85 | 1.98 | 1.83 | 548648 |
| 1735077840 | 1.85 | 0 | 0.00 | 1.85 | 1.86 | 1.81 | 129519 |
| 1734996900 | 1.85 | 0.05 | 2.78 | 1.82 | 1.85 | 1.74 | 293242 |
| 1734737700 | 1.8 | 0.09 | 4.96 | 1.72 | 1.805 | 1.7095 | 287399 |
| 1734651300 | 1.715 | 0.02 | 0.88 | 1.7 | 1.77 | 1.695 | 273498 |
| 1734564900 | 1.7 | -0.12 | -6.59 | 1.83 | 1.855 | 1.68 | 415823 |
| 1734478500 | 1.82 | 0.03 | 1.68 | 1.78 | 1.8556 | 1.7582 | 171837 |
| 1734392100 | 1.79 | -0.01 | -0.56 | 1.79 | 1.85 | 1.78 | 239416 |
| 1734132900 | 1.8 | -0.06 | -3.23 | 1.87 | 1.8799 | 1.72 | 562054 |
| 1734046500 | 1.86 | -0.02 | -1.06 | 1.86 | 1.89 | 1.85 | 280325 |
| 1733960100 | 1.88 | -0.02 | -0.79 | 1.9 | 1.9 | 1.86 | 234664 |
| 1733873700 | 1.895 | 0.02 | 0.80 | 1.88 | 1.91 | 1.85 | 299821 |
| 1733787300 | 1.88 | 0.02 | 1.08 | 1.9 | 1.91 | 1.85 | 207254 |
| 1733528100 | 1.86 | 0.01 | 0.54 | 1.86 | 1.89 | 1.83 | 289364 |
| 1733441700 | 1.85 | 0 | 0.00 | 1.87 | 1.89 | 1.82 | 150832 |
| 1733355300 | 1.85 | -0.01 | -0.54 | 1.86 | 1.9286 | 1.82 | 409033 |
| 1733268900 | 1.86 | -0.14 | -7.00 | 2 | 2.025 | 1.82 | 652426 |
| 1733182500 | 2 | 0.01 | 0.50 | 2 | 2.17 | 1.95 | 1348844 |
| 1732917840 | 1.99 | 0.12 | 6.42 | 1.91 | 2 | 1.9 | 306835 |
| 1732750500 | 1.87 | 0.04 | 1.91 | 1.84 | 1.91 | 1.84 | 286043 |
| 1732664100 | 1.835 | -0.02 | -0.81 | 1.88 | 1.89 | 1.83 | 260914 |
| 1732577700 | 1.85 | 0.01 | 0.54 | 1.85 | 1.89 | 1.84 | 499063 |
| 1732318500 | 1.84 | -0.01 | -0.54 | 1.86 | 1.87 | 1.81 | 280258 |
| 1732232100 | 1.85 | -0.01 | -0.54 | 1.85 | 1.8828 | 1.8 | 269624 |
| 1732145700 | 1.86 | 0.12 | 6.90 | 1.75 | 1.905 | 1.725 | 615561 |
| 1732059300 | 1.74 | 0.04 | 2.35 | 1.69 | 1.77 | 1.682 | 106329 |
| 1731972900 | 1.7 | 0 | 0.00 | 1.71 | 1.77 | 1.68 | 302042 |
| 1731713700 | 1.7 | -0.11 | -6.08 | 1.81 | 1.81 | 1.68 | 436076 |
| 1731627300 | 1.81 | -0.03 | -1.63 | 1.87 | 1.8751 | 1.75 | 230959 |
| 1731540900 | 1.84 | -0.03 | -1.60 | 1.84 | 1.86 | 1.66 | 665768 |
| 1731454500 | 1.87 | -0.07 | -3.61 | 1.92 | 1.97 | 1.8165 | 514204 |
| 1731368100 | 1.94 | -0.04 | -2.02 | 2.0099999 | 2.09 | 1.9 | 1192749 |
| 1731108900 | 1.98 | 0.03 | 1.54 | 1.99 | 2.0299999 | 1.75 | 815207 |
| 1731022500 | 1.95 | 0.16 | 8.94 | 1.85 | 2.1 | 1.85 | 1757939 |
| 1730936100 | 1.79 | 0.2 | 12.58 | 1.65 | 1.8 | 1.61 | 743037 |
| 1730849700 | 1.59 | 0.11 | 7.43 | 1.49 | 1.65 | 1.47 | 798007 |
| 1730763300 | 1.48 | 0.04 | 2.78 | 1.45 | 1.48 | 1.42 | 70419 |
| 1730500500 | 1.44 | -0.01 | -0.69 | 1.45 | 1.5051 | 1.4 | 428187 |
| 1730414100 | 1.45 | 0.01 | 0.69 | 1.43 | 1.49 | 1.43 | 204753 |
| 1730327700 | 1.44 | 0.01 | 0.70 | 1.43 | 1.6399999 | 1.41 | 557030 |
| 1730241300 | 1.43 | -0.02 | -1.38 | 1.45 | 1.47 | 1.42 | 250137 |
| 1730154900 | 1.45 | 0.01 | 0.69 | 1.46 | 1.53 | 1.43 | 248439 |
| 1729895700 | 1.44 | 0.01 | 0.70 | 1.43 | 1.45 | 1.43 | 166363 |
| 1729809300 | 1.43 | -0.05 | -3.38 | 1.47 | 1.4839 | 1.405 | 654082 |
| 1729722900 | 1.48 | 0.01 | 1.02 | 1.49 | 1.4974 | 1.44 | 157220 |
| 1729636500 | 1.465 | -0.01 | -0.34 | 1.46 | 1.49 | 1.43 | 156859 |
| 1729550100 | 1.47 | -0.02 | -1.34 | 1.49 | 1.5027 | 1.43 | 425798 |
| 1729290900 | 1.49 | 0.02 | 1.36 | 1.48 | 1.51 | 1.45 | 198832 |
| 1729204500 | 1.47 | 0.01 | 0.68 | 1.48 | 1.52 | 1.44 | 139823 |
| 1729118100 | 1.46 | -0.03 | -2.01 | 1.47 | 1.52 | 1.44 | 157331 |
| 1729031700 | 1.49 | 0.01 | 0.68 | 1.52 | 1.52 | 1.43 | 119116 |
| 1728945300 | 1.48 | 0.03 | 2.07 | 1.43 | 1.5199 | 1.43 | 66442 |
| 1728686100 | 1.45 | -0.02 | -1.36 | 1.46 | 1.5015 | 1.43 | 134402 |
| 1728599700 | 1.47 | -0.03 | -2.00 | 1.5 | 1.5095 | 1.47 | 59808 |
| 1728513300 | 1.5 | -0.03 | -1.96 | 1.55 | 1.5714 | 1.48 | 81268 |
| 1728426900 | 1.53 | 0.01 | 0.66 | 1.65 | 1.65 | 1.51 | 276371 |
| 1728340500 | 1.52 | 0.02 | 1.33 | 1.52 | 1.54 | 1.49 | 94432 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
