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 | -0.2818 | -14.6010362694 | 1.93 | 2.09 | 1.61 | 170838 | 1.88210338 | CS |
| 4 | 0.6985 | 73.5495419606 | 0.9497 | 3.3699 | 0.91 | 10473896 | 1.71510949 | CS |
| 12 | 0.3782 | 29.7795275591 | 1.27 | 3.3699 | 0.77 | 3583502 | 1.65692155 | CS |
| 26 | -0.4818 | -22.6197183099 | 2.13 | 3.3699 | 0.77 | 1674672 | 1.62451231 | CS |
| 52 | 0.1082 | 7.02597402597 | 1.54 | 4.5 | 0.77 | 2162891 | 2.27162677 | CS |
| 156 | -4.9518 | -75.0272727273 | 6.6 | 7.26 | 0.77 | 1063279 | 2.33909003 | CS |
| 260 | -4.9518 | -75.0272727273 | 6.6 | 7.26 | 0.77 | 1063279 | 2.33909003 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 1.61 | -0.22 | -12.02 | 1.82 | 1.89 | 1.5 | 432369 |
| 1738280100 | 1.83 | -0.01 | -0.54 | 1.83 | 1.8789 | 1.76 | 149046 |
| 1738193700 | 1.84 | 0.06 | 3.37 | 1.81 | 1.9043 | 1.8 | 76008 |
| 1738107300 | 1.78 | -0.12 | -6.32 | 1.92 | 1.975 | 1.72 | 200442 |
| 1738020900 | 1.9 | -0.07 | -3.55 | 1.91 | 1.995 | 1.86 | 89272 |
| 1737761700 | 1.97 | 0.1 | 5.35 | 1.93 | 2.09 | 1.91 | 339423 |
| 1737675300 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 0 |
| 1737588900 | 1.87 | -0.07 | -3.61 | 1.9 | 2 | 1.77 | 932180 |
| 1737502500 | 1.94 | -0.02 | -1.02 | 1.985 | 1.99 | 1.88 | 295891 |
| 1737156900 | 1.96 | -0.02 | -1.01 | 2.06 | 2.07 | 1.91 | 459917 |
| 1737070500 | 1.98 | 0.23 | 13.14 | 1.67 | 2 | 1.67 | 579571 |
| 1736984100 | 1.75 | -0.05 | -2.78 | 1.84 | 1.92 | 1.62 | 590390 |
| 1736897700 | 1.8 | 0.08 | 4.65 | 1.91 | 2.1608 | 1.8 | 4812469 |
| 1736811300 | 1.72 | -0.05 | -2.82 | 1.73 | 1.93 | 1.51 | 1042740 |
| 1736552100 | 1.77 | 0.06 | 3.51 | 1.575 | 2.07 | 1.5601 | 4052030 |
| 1736379300 | 1.71 | 0.62 | 56.88 | 2.1499 | 3.3699 | 1.66 | 163772740 |
| 1736292900 | 1.09 | 0.1 | 9.70 | 0.974701 | 1.1399999 | 0.972 | 419133 |
| 1736206500 | 0.993649 | 0.005659 | 0.57 | 0.996 | 1.01 | 0.9405 | 96943 |
| 1735947300 | 0.98799 | 0.03799 | 4.00 | 0.9497 | 0.9947 | 0.91 | 148029 |
| 1735860900 | 0.95 | 0.0507 | 5.64 | 0.9051 | 0.9899 | 0.9021 | 515001 |
| 1735688100 | 0.8993 | 0.0093 | 1.04 | 0.92 | 0.9302 | 0.8801 | 102853 |
| 1735601700 | 0.89 | -0.0501 | -5.33 | 0.9401 | 0.9401 | 0.88 | 48690 |
| 1735342500 | 0.9401 | -0.0111 | -1.17 | 0.93 | 0.9639 | 0.93 | 29970 |
| 1735256100 | 0.9512 | 0.0185 | 1.98 | 0.9303 | 0.972 | 0.8944 | 80546 |
| 1735077840 | 0.9327 | 0.0493 | 5.58 | 0.8781 | 0.97 | 0.8568 | 155542 |
| 1734996900 | 0.8834 | 0.0054 | 0.62 | 0.8644 | 0.9 | 0.8328 | 79229 |
| 1734737700 | 0.878 | 0.0431 | 5.16 | 0.8349 | 0.8946 | 0.8348 | 93794 |
| 1734651300 | 0.8349 | 0.0129001 | 1.57 | 0.83 | 0.8584 | 0.8 | 111579 |
| 1734564900 | 0.8219999 | -0.1488 | -15.33 | 0.8795 | 0.8974 | 0.81 | 653240 |
| 1734478500 | 0.9708 | 0.0907 | 10.31 | 0.8801 | 0.9893 | 0.83 | 308515 |
| 1734392100 | 0.8801 | 0.045 | 5.39 | 0.8369 | 0.92 | 0.7707 | 292848 |
| 1734132900 | 0.8351 | -0.0869 | -9.43 | 0.92 | 0.92 | 0.8 | 174288 |
| 1734046500 | 0.922 | -0.0276 | -2.91 | 0.949 | 0.9572 | 0.889 | 89520 |
| 1733960100 | 0.9496 | 0.0096 | 1.02 | 0.9211 | 0.98 | 0.9211 | 72948 |
| 1733873700 | 0.94 | 0.037 | 4.10 | 0.91 | 0.95 | 0.9031 | 20632 |
| 1733787300 | 0.903 | -0.021 | -2.27 | 0.92 | 0.96 | 0.9 | 211169 |
| 1733528100 | 0.924 | -0.006 | -0.65 | 0.92 | 0.95 | 0.9 | 161231 |
| 1733441700 | 0.93 | -0.039 | -4.02 | 0.98 | 0.98 | 0.911 | 122153 |
| 1733355300 | 0.969 | -0.031 | -3.10 | 1.02 | 1.02 | 0.9601 | 142669 |
| 1733268900 | 1 | -0.05 | -4.76 | 0.961745 | 1.05 | 0.9501 | 127637 |
| 1733182500 | 1.05 | 0.05 | 5.00 | 0.99 | 1.11 | 0.8599 | 793635 |
| 1732917840 | 1 | 0.1 | 11.11 | 1.03 | 1.095 | 0.933 | 8505176 |
| 1732750500 | 0.9 | 0.02 | 2.27 | 0.93 | 0.943 | 0.8506 | 87249 |
| 1732664100 | 0.88 | 0.009 | 1.03 | 0.8449 | 0.9 | 0.8449 | 82411 |
| 1732577700 | 0.871 | 0.011 | 1.28 | 0.865 | 0.89 | 0.77 | 105429 |
| 1732318500 | 0.86 | -0.05 | -5.49 | 0.9051 | 0.9878 | 0.83 | 140447 |
| 1732232100 | 0.91 | -0.0351 | -3.71 | 0.93 | 0.95 | 0.91 | 99077 |
| 1732145700 | 0.9451 | -0.0248 | -2.56 | 1.01 | 1.01 | 0.9302 | 127403 |
| 1732059300 | 0.9699 | -0.0201 | -2.03 | 1.02 | 1.03 | 0.96 | 178290 |
| 1731972900 | 0.99 | -0.14 | -12.39 | 1.08 | 1.0999 | 0.98 | 797658 |
| 1731713700 | 1.1299999 | -0.02 | -1.74 | 1.1178999 | 1.2116 | 1.1 | 217205 |
| 1731627300 | 1.15 | 0.05 | 4.55 | 1.1667 | 1.18 | 1.07 | 114651 |
| 1731540900 | 1.1 | -0.13 | -10.57 | 1.21 | 1.215 | 1.05 | 222817 |
| 1731454500 | 1.23 | -0.09 | -6.82 | 1.34 | 1.34 | 1.21 | 106520 |
| 1731368100 | 1.32 | 0.04 | 3.13 | 1.23 | 1.35 | 1.2 | 117476 |
| 1731108900 | 1.28 | 0 | 0.00 | 1.27 | 1.33 | 1.15 | 163369 |
| 1731022500 | 1.28 | 0.1 | 8.47 | 1.1511 | 1.29 | 1.1201 | 263387 |
| 1730936100 | 1.18 | 0.07 | 6.31 | 1.1202 | 1.18 | 1.0706 | 139032 |
| 1730849700 | 1.11 | 0.05 | 4.72 | 1.02 | 1.1399999 | 1.02 | 135127 |
| 1730763300 | 1.06 | 0.01 | 0.95 | 1.09 | 1.09 | 1 | 143466 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
