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 | 0.38 | 28.3582089552 | 1.34 | 1.82 | 1.32 | 254120 | 1.44088074 | CS |
| 4 | 0.26 | 17.8082191781 | 1.46 | 1.82 | 1.3 | 154776 | 1.42605466 | CS |
| 12 | -0.05 | -2.82485875706 | 1.77 | 2.38 | 1.27 | 170139 | 1.6172952 | CS |
| 26 | -0.53 | -23.5555555556 | 2.25 | 2.38 | 1.27 | 119516 | 1.70239297 | CS |
| 52 | -1.38 | -44.5161290323 | 3.1 | 3.999 | 1.27 | 122890 | 2.23231313 | CS |
| 156 | -6.18 | -78.2278481013 | 7.9 | 7.9 | 1.27 | 117124 | 3.12145665 | CS |
| 260 | -6.18 | -78.2278481013 | 7.9 | 7.9 | 1.27 | 117124 | 3.12145665 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733528100 | 1.7 | 0.25 | 17.24 | 1.47 | 1.7 | 1.47 | 415750 |
| 1733441700 | 1.45 | 0.06 | 4.32 | 1.44 | 1.46 | 1.35 | 272499 |
| 1733355300 | 1.3899999 | -0.15 | -9.74 | 1.56 | 1.58 | 1.3899999 | 501615 |
| 1733268900 | 1.54 | 0.21 | 15.79 | 1.4 | 1.575 | 1.4 | 371849 |
| 1733182500 | 1.33 | 0 | 0.00 | 1.35 | 1.3799999 | 1.32 | 93825 |
| 1732917840 | 1.33 | 0.02 | 1.53 | 1.34 | 1.35 | 1.32 | 30812 |
| 1732750500 | 1.31 | 0.01 | 0.77 | 1.33 | 1.34 | 1.3 | 97610 |
| 1732664100 | 1.3 | -0.06 | -4.41 | 1.36 | 1.375 | 1.3 | 103926 |
| 1732577700 | 1.36 | -0.03 | -2.16 | 1.42 | 1.42 | 1.36 | 80747 |
| 1732318500 | 1.3899999 | 0.03 | 2.21 | 1.37 | 1.41 | 1.36 | 85354 |
| 1732232100 | 1.36 | -0.02 | -1.45 | 1.37 | 1.3899 | 1.35 | 92107 |
| 1732145700 | 1.3799999 | -0.03 | -2.13 | 1.45 | 1.47 | 1.33 | 152130 |
| 1732059300 | 1.41 | -0.04 | -2.76 | 1.45 | 1.45 | 1.3799999 | 143032 |
| 1731972900 | 1.45 | 0.02 | 1.40 | 1.45 | 1.48 | 1.385 | 104287 |
| 1731713700 | 1.43 | 0.02 | 1.42 | 1.44 | 1.47 | 1.375 | 157947 |
| 1731627300 | 1.41 | -0.08 | -5.37 | 1.51 | 1.5465 | 1.3799999 | 200779 |
| 1731540900 | 1.49 | -0.03 | -1.97 | 1.55 | 1.55 | 1.47 | 106373 |
| 1731454500 | 1.52 | 0.06 | 4.11 | 1.5 | 1.55 | 1.46 | 177326 |
| 1731368100 | 1.46 | -0.01 | -0.68 | 1.53 | 1.53 | 1.46 | 134881 |
| 1731108900 | 1.47 | 0.06 | 4.26 | 1.46 | 1.475 | 1.4132 | 103064 |
| 1731022500 | 1.41 | 0.01 | 0.71 | 1.42 | 1.455 | 1.3906 | 319439 |
| 1730936100 | 1.4 | -0.06 | -3.78 | 1.5 | 1.5 | 1.33 | 189949 |
| 1730849700 | 1.455 | -0.03 | -2.02 | 1.5 | 1.5 | 1.42 | 384368 |
| 1730763300 | 1.485 | -0.11 | -6.60 | 1.5 | 1.525 | 1.27 | 1529868 |
| 1730500500 | 1.59 | -0.23 | -12.64 | 1.82 | 1.82 | 1.58 | 697819 |
| 1730414100 | 1.82 | -0.03 | -1.62 | 1.85 | 1.86 | 1.76 | 66633 |
| 1730327700 | 1.85 | -0.05 | -2.63 | 1.88 | 1.9 | 1.76 | 185653 |
| 1730241300 | 1.9 | -0.04 | -2.06 | 1.94 | 1.94 | 1.8399 | 91247 |
| 1730154900 | 1.94 | 0.04 | 2.11 | 1.9 | 1.98 | 1.88 | 91607 |
| 1729895700 | 1.9 | -0.02 | -1.04 | 1.92 | 1.92 | 1.87 | 61055 |
| 1729809300 | 1.92 | 0.08 | 4.35 | 1.86 | 1.95 | 1.79 | 100663 |
| 1729722900 | 1.84 | -0.01 | -0.54 | 1.82 | 1.86 | 1.725 | 88892 |
| 1729636500 | 1.85 | -0.16 | -7.96 | 1.99 | 2.0095 | 1.8 | 130535 |
| 1729550100 | 2.0099999 | 0.03 | 1.52 | 1.99 | 2.0599 | 1.91 | 101495 |
| 1729290900 | 1.98 | 0.27 | 15.79 | 1.72 | 1.98 | 1.72 | 224148 |
| 1729204500 | 1.71 | -0.07 | -3.93 | 1.8 | 1.85 | 1.68 | 110677 |
| 1729118100 | 1.78 | 0.09 | 5.33 | 1.67 | 1.79 | 1.67 | 89247 |
| 1729031700 | 1.69 | -0.02 | -1.17 | 1.71 | 1.72 | 1.67 | 186084 |
| 1728945300 | 1.71 | -0.08 | -4.47 | 1.79 | 1.79 | 1.7 | 94530 |
| 1728686100 | 1.79 | 0.03 | 1.70 | 1.76 | 1.87 | 1.76 | 103317 |
| 1728599700 | 1.76 | 0.04 | 2.33 | 1.7 | 1.78 | 1.68 | 80220 |
| 1728513300 | 1.72 | -0.01 | -0.58 | 1.74 | 1.7466 | 1.66 | 96991 |
| 1728426900 | 1.73 | -0.03 | -1.70 | 1.75 | 1.7604 | 1.68 | 81465 |
| 1728340500 | 1.76 | -0.01 | -0.56 | 1.77 | 1.78 | 1.685 | 118020 |
| 1728081300 | 1.77 | -0.01 | -0.28 | 1.8 | 1.83 | 1.74 | 133702 |
| 1727994900 | 1.775 | -0.07 | -3.53 | 1.85 | 1.89 | 1.77 | 168695 |
| 1727908500 | 1.84 | -0.16 | -8.00 | 2 | 2.015 | 1.83 | 111869 |
| 1727822100 | 2 | -0.18 | -8.26 | 2.22 | 2.2299 | 1.98 | 186544 |
| 1727735700 | 2.18 | 0.05 | 2.35 | 2.14 | 2.38 | 2.0801 | 289327 |
| 1727476500 | 2.13 | 0.09 | 4.41 | 2 | 2.2697 | 2 | 162658 |
| 1727390100 | 2.04 | 0.24 | 13.33 | 1.8 | 2.05 | 1.8 | 187556 |
| 1727303700 | 1.8 | 0.06 | 3.45 | 1.76 | 1.8 | 1.73 | 59013 |
| 1727217300 | 1.74 | 0.05 | 2.96 | 1.7 | 1.7669 | 1.7 | 90193 |
| 1727130900 | 1.69 | 0.01 | 0.60 | 1.69 | 1.76 | 1.69 | 130535 |
| 1726871700 | 1.68 | -0.04 | -2.33 | 1.72 | 1.7498 | 1.68 | 61389 |
| 1726785300 | 1.72 | -0.03 | -1.71 | 1.82 | 1.82 | 1.702 | 44885 |
| 1726698900 | 1.75 | 0.01 | 0.57 | 1.75 | 1.81 | 1.71 | 91545 |
| 1726612500 | 1.74 | 0.02 | 1.16 | 1.74 | 1.8097 | 1.7 | 75526 |
| 1726526100 | 1.72 | 0 | 0.00 | 1.72 | 1.79 | 1.7 | 39366 |
| 1726266900 | 1.72 | -0.06 | -3.37 | 1.77 | 1.84 | 1.72 | 56077 |
| 1726180500 | 1.78 | -0.08 | -4.04 | 1.9 | 1.9 | 1.75 | 53198 |
| 1726094100 | 1.855 | 0.06 | 3.34 | 1.81 | 1.96 | 1.7915 | 49963 |
| 1726007700 | 1.795 | -0.07 | -3.49 | 1.86 | 1.8692 | 1.76 | 50564 |
| 1725921300 | 1.86 | 0.21 | 12.73 | 1.69 | 2.0299999 | 1.69 | 135326 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
