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 | 0.8 | 71.4285714286 | 1.12 | 1.92 | 1.1 | 12814195 | 1.43745997 | CS |
| 4 | 0.52 | 37.1428571429 | 1.4 | 1.92 | 1.01 | 3190549 | 1.39833975 | CS |
| 12 | 0.53 | 38.1294964029 | 1.39 | 1.92 | 0.8239 | 1197504 | 1.3768906 | CS |
| 26 | 0.23 | 13.6094674556 | 1.69 | 2.1 | 0.8239 | 655519 | 1.42520274 | CS |
| 52 | -0.75 | -28.0898876404 | 2.67 | 3.7205 | 0.8239 | 891904 | 2.03914208 | CS |
| 156 | -5.34 | -73.5537190083 | 7.26 | 8.9 | 0.8239 | 961739 | 2.38818882 | CS |
| 260 | -5.34 | -73.5537190083 | 7.26 | 8.9 | 0.8239 | 961739 | 2.38818882 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 1.46 | 0.01 | 0.69 | 1.59 | 1.72 | 1.35 | 12810263 |
| 1732664100 | 1.45 | 0.14 | 10.69 | 1.65 | 1.74 | 1.34 | 33432763 |
| 1732577700 | 1.31 | 0.12 | 10.08 | 1.24 | 1.36 | 1.22 | 4439260 |
| 1732318500 | 1.19 | 0.05 | 4.39 | 1.12 | 1.25 | 1.1 | 574492 |
| 1732232100 | 1.1399999 | 0.08 | 7.55 | 1.04 | 1.1399999 | 1.01 | 1100379 |
| 1732145700 | 1.06 | -0.07 | -6.19 | 1.2099 | 1.58 | 1.02 | 3919925 |
| 1732059300 | 1.1299999 | -0.29 | -20.42 | 1.438 | 1.44 | 1.03 | 1637779 |
| 1731972900 | 1.42 | 0.02 | 1.43 | 1.4201 | 1.51 | 1.41 | 585948 |
| 1731713700 | 1.4 | -0.05 | -3.45 | 1.42 | 1.44 | 1.35 | 134708 |
| 1731627300 | 1.45 | 0.06 | 4.32 | 1.4282999 | 1.5 | 1.3899999 | 261132 |
| 1731540900 | 1.3899999 | 0.04 | 2.96 | 1.3899 | 1.43 | 1.35 | 172484 |
| 1731454500 | 1.35 | -0.03 | -2.17 | 1.35 | 1.45 | 1.31 | 203521 |
| 1731368100 | 1.3799999 | 0.03 | 2.22 | 1.3524 | 1.3899999 | 1.31 | 107303 |
| 1731108900 | 1.35 | 0.01 | 0.75 | 1.35 | 1.3689 | 1.2401 | 225272 |
| 1731022500 | 1.34 | -0.17 | -11.26 | 1.4216 | 1.44 | 1.2949 | 371424 |
| 1730936100 | 1.51 | 0.03 | 2.03 | 1.5962 | 1.5962 | 1.42 | 347001 |
| 1730849700 | 1.48 | -0.01 | -0.67 | 1.49 | 1.5187 | 1.43 | 55395 |
| 1730763300 | 1.49 | 0.02 | 1.36 | 1.49 | 1.5299 | 1.3899999 | 183668 |
| 1730500500 | 1.47 | 0.03 | 2.08 | 1.4 | 1.47 | 1.3799999 | 57707 |
| 1730414100 | 1.44 | -0.12 | -7.69 | 1.57 | 1.5799 | 1.42 | 267026 |
| 1730327700 | 1.56 | 0.12 | 8.33 | 1.48 | 1.59 | 1.45 | 303427 |
| 1730241300 | 1.44 | -0.09 | -5.88 | 1.43 | 1.54 | 1.43 | 156320 |
| 1730154900 | 1.53 | 0.19 | 14.18 | 1.315 | 1.57 | 1.27 | 1594756 |
| 1729895700 | 1.34 | 0.07 | 5.51 | 1.27 | 1.35 | 1.24 | 49978 |
| 1729809300 | 1.27 | -0.01 | -0.78 | 1.31 | 1.335 | 1.2649999 | 89102 |
| 1729722900 | 1.28 | -0.15 | -10.49 | 1.43 | 1.43 | 1.25 | 196153 |
| 1729636500 | 1.43 | 0.21 | 17.21 | 1.24 | 1.46 | 1.23 | 365732 |
| 1729550100 | 1.22 | -0.01 | -0.81 | 1.2 | 1.25 | 1.1973 | 68908 |
| 1729290900 | 1.23 | -0.03 | -2.38 | 1.24 | 1.3 | 1.23 | 118084 |
| 1729204500 | 1.26 | -0.03 | -2.33 | 1.21 | 1.28 | 1.18 | 113543 |
| 1729118100 | 1.29 | 0.03 | 2.38 | 1.21 | 1.29 | 1.19 | 147211 |
| 1729031700 | 1.26 | 0.11 | 9.57 | 1.16 | 1.26 | 1.1 | 259106 |
| 1728945300 | 1.15 | -0.04 | -3.36 | 1.2 | 1.2 | 1.1 | 711239 |
| 1728686100 | 1.19 | -0.06 | -4.80 | 1.27 | 1.27 | 1.12 | 121541 |
| 1728599700 | 1.25 | 0.14 | 12.61 | 1.1399999 | 1.29 | 1.0699 | 317810 |
| 1728513300 | 1.11 | 0.03 | 2.78 | 1.1 | 1.1399999 | 1.084 | 53644 |
| 1728426900 | 1.08 | -0.05 | -4.42 | 1.11 | 1.12 | 1.05 | 83599 |
| 1728340500 | 1.1299999 | 0.1 | 9.71 | 1.07 | 1.17 | 1.05 | 94596 |
| 1728081300 | 1.03 | 0.03 | 3.00 | 1 | 1.03 | 0.9609 | 101192 |
| 1727994900 | 1 | -0.01 | -0.99 | 1.06 | 1.06 | 0.9696 | 152984 |
| 1727908500 | 1.01 | -0.03 | -2.88 | 1.05 | 1.07 | 1.01 | 110019 |
| 1727822100 | 1.04 | -0.02 | -1.89 | 1.04 | 1.0999 | 1.03 | 55010 |
| 1727735520 | 1.06 | -0.15 | -12.40 | 1.23 | 1.23 | 1.05 | 322690 |
| 1727476500 | 1.21 | 0.09 | 8.04 | 1.27 | 1.27 | 1.1299999 | 315783 |
| 1727390100 | 1.12 | 0.17 | 17.88 | 0.9615 | 1.1398 | 0.955 | 575612 |
| 1727303700 | 0.9501 | 0.0101 | 1.07 | 0.9229 | 0.9633 | 0.8239 | 411944 |
| 1727217300 | 0.94 | -0.07 | -6.93 | 1.04 | 1.048531 | 0.9116 | 358555 |
| 1727130900 | 1.01 | -0.04 | -3.81 | 1.08 | 1.08 | 0.98 | 313607 |
| 1726871700 | 1.05 | -0.03 | -2.78 | 1.15 | 1.15 | 1.01 | 251091 |
| 1726785300 | 1.08 | -0.09 | -7.69 | 1.19 | 1.2 | 1.02 | 368027 |
| 1726698900 | 1.17 | -0.05 | -4.10 | 1.2102 | 1.23 | 1.16 | 176488 |
| 1726612500 | 1.22 | -0.02 | -1.61 | 1.25 | 1.25 | 1.19 | 114946 |
| 1726526100 | 1.24 | -0.05 | -3.88 | 1.27 | 1.31 | 1.15 | 212576 |
| 1726266900 | 1.29 | -0.01 | -0.77 | 1.3399 | 1.3399 | 1.245 | 160015 |
| 1726180500 | 1.3 | -0.01 | -0.76 | 1.33 | 1.355 | 1.28 | 224460 |
| 1726094100 | 1.31 | -0.02 | -1.50 | 1.34 | 1.3899999 | 1.31 | 358859 |
| 1726007700 | 1.33 | -0.02 | -1.48 | 1.37 | 1.37 | 1.31 | 85937 |
| 1725921300 | 1.35 | 0.01 | 0.75 | 1.3799999 | 1.3799999 | 1.31 | 110212 |
| 1725662100 | 1.34 | -0.05 | -3.60 | 1.3899999 | 1.4 | 1.305 | 140503 |
| 1725575700 | 1.3899999 | -0.02 | -1.42 | 1.42 | 1.47 | 1.37 | 216314 |
| 1725489300 | 1.41 | -0.05 | -3.42 | 1.47 | 1.47 | 1.4 | 129070 |
| 1725402900 | 1.46 | 0.03 | 2.10 | 1.43 | 1.5 | 1.43 | 107557 |
| 1725057300 | 1.43 | -0.03 | -2.05 | 1.45 | 1.4699 | 1.42 | 61048 |
| 1724970900 | 1.46 | -0.01 | -0.68 | 1.46 | 1.48 | 1.41 | 185399 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
