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 | -0.07 | -4.24242424242 | 1.65 | 1.665 | 1.43 | 2005672 | 1.51481806 | CS |
| 4 | -0.17 | -9.71428571429 | 1.75 | 2.14 | 1.43 | 2152659 | 1.74231841 | CS |
| 12 | -0.485 | -23.4866828087 | 2.065 | 2.25 | 1.43 | 1761755 | 1.77846659 | CS |
| 26 | 0.13 | 8.96551724138 | 1.45 | 2.32 | 1.41 | 1904644 | 1.84831998 | CS |
| 52 | -0.87 | -35.5102040816 | 2.45 | 3.04 | 1.21 | 2175075 | 2.13080553 | CS |
| 156 | -4.41 | -73.6227045075 | 5.99 | 5.99 | 0.92 | 1093390 | 2.10502986 | CS |
| 260 | -4.41 | -73.6227045075 | 5.99 | 5.99 | 0.92 | 755726 | 2.10502986 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738798500 | 1.51 | 0.05 | 3.42 | 1.45 | 1.535 | 1.44 | 1151980 |
| 1738712100 | 1.46 | -0.01 | -0.68 | 1.47 | 1.51 | 1.43 | 3160833 |
| 1738625700 | 1.47 | -0.08 | -5.16 | 1.55 | 1.565 | 1.44 | 2404300 |
| 1738366500 | 1.55 | -0.06 | -3.73 | 1.635 | 1.66 | 1.549 | 1654248 |
| 1738280100 | 1.61 | 0.03 | 1.90 | 1.58 | 1.665 | 1.575 | 1324415 |
| 1738193700 | 1.58 | -0.07 | -4.24 | 1.65 | 1.65 | 1.55 | 1484564 |
| 1738107300 | 1.65 | 0.08 | 5.10 | 1.57 | 1.68 | 1.55 | 1860023 |
| 1738020900 | 1.57 | -0.08 | -4.85 | 1.62 | 1.655 | 1.55 | 2502313 |
| 1737761700 | 1.65 | -0.18 | -9.84 | 1.65 | 1.68 | 1.6 | 1225638 |
| 1737675300 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 0 |
| 1737588900 | 1.83 | -0.05 | -2.66 | 1.82 | 1.89 | 1.82 | 1143714 |
| 1737502500 | 1.88 | 0.11 | 6.21 | 1.78 | 1.885 | 1.73 | 1607394 |
| 1737156900 | 1.77 | 0.04 | 2.31 | 1.74 | 1.79 | 1.685 | 2327905 |
| 1737070500 | 1.73 | -0.29 | -14.36 | 2 | 2.05 | 1.67 | 3443811 |
| 1736984100 | 2.02 | 0.01 | 0.50 | 2.04 | 2.14 | 1.98 | 1912449 |
| 1736897700 | 2.0099999 | -0.05 | -2.43 | 2.05 | 2.051 | 1.9328 | 2064027 |
| 1736811300 | 2.06 | 0.43 | 26.38 | 1.85 | 2.14 | 1.7 | 5448040 |
| 1736552100 | 1.6299999 | -0.12 | -6.86 | 1.69 | 1.69 | 1.585 | 1530654 |
| 1736379300 | 1.75 | -0.01 | -0.57 | 1.75 | 1.775 | 1.69 | 1500877 |
| 1736292900 | 1.76 | -0.01 | -0.56 | 1.77 | 1.8391 | 1.72 | 1269296 |
| 1736206500 | 1.77 | -0.05 | -2.75 | 1.82 | 1.83 | 1.75 | 936724 |
| 1735947300 | 1.82 | 0.08 | 4.30 | 1.75 | 1.85 | 1.72 | 685654 |
| 1735860900 | 1.745 | -0.01 | -0.29 | 1.78 | 1.8 | 1.71 | 1301129 |
| 1735688100 | 1.75 | -0.02 | -1.13 | 1.77 | 1.8 | 1.71 | 931441 |
| 1735601700 | 1.77 | -0.05 | -2.75 | 1.8 | 1.818 | 1.735 | 842265 |
| 1735342500 | 1.82 | -0.08 | -4.21 | 1.88 | 1.88 | 1.73 | 1183703 |
| 1735256100 | 1.9 | 0.07 | 3.83 | 1.82 | 1.9059 | 1.77 | 648434 |
| 1735077840 | 1.83 | -0.04 | -2.14 | 1.88 | 1.88 | 1.8 | 309864 |
| 1734996900 | 1.87 | -0.13 | -6.50 | 2 | 2 | 1.825 | 1375691 |
| 1734737700 | 2 | 0.02 | 1.01 | 1.94 | 2.05 | 1.895 | 4657077 |
| 1734651300 | 1.98 | -0.01 | -0.25 | 1.99 | 2.005 | 1.93 | 806112 |
| 1734564900 | 1.985 | -0.23 | -10.18 | 2.2 | 2.25 | 1.98 | 1255022 |
| 1734478500 | 2.21 | 0.07 | 3.27 | 2.13 | 2.25 | 2.085 | 2680975 |
| 1734392100 | 2.14 | 0.23 | 12.04 | 1.91 | 2.17 | 1.88 | 1539469 |
| 1734132900 | 1.91 | -0.01 | -0.52 | 1.9 | 1.92 | 1.82 | 1368306 |
| 1734046500 | 1.92 | -0.02 | -1.03 | 1.97 | 2 | 1.92 | 799704 |
| 1733960100 | 1.94 | -0.08 | -3.96 | 2.07 | 2.07 | 1.87 | 1037475 |
| 1733873700 | 2.02 | 0.09 | 4.66 | 1.9 | 2.06 | 1.89 | 1697610 |
| 1733787300 | 1.93 | 0.11 | 6.04 | 1.82 | 1.99 | 1.75 | 2014316 |
| 1733528100 | 1.82 | 0.06 | 3.41 | 1.77 | 1.84 | 1.73 | 872837 |
| 1733441700 | 1.76 | -0.09 | -4.86 | 1.83 | 1.85 | 1.755 | 979061 |
| 1733355300 | 1.85 | 0.02 | 1.09 | 1.82 | 1.88 | 1.76 | 1179158 |
| 1733268900 | 1.83 | -0.11 | -5.67 | 1.93 | 1.95 | 1.82 | 1860403 |
| 1733182500 | 1.94 | 0.1 | 5.43 | 1.82 | 1.96 | 1.7801 | 1534358 |
| 1732917840 | 1.84 | 0.02 | 1.10 | 1.83 | 1.86 | 1.8 | 905994 |
| 1732750500 | 1.82 | 0.11 | 6.43 | 1.72 | 1.865 | 1.715 | 1719150 |
| 1732664100 | 1.71 | 0.09 | 5.56 | 1.61 | 1.72 | 1.58 | 2129014 |
| 1732577700 | 1.62 | 0.02 | 1.25 | 1.6299999 | 1.65 | 1.59 | 1597516 |
| 1732318500 | 1.6 | -0.02 | -1.23 | 1.65 | 1.67 | 1.575 | 1424106 |
| 1732232100 | 1.62 | 0.01 | 0.62 | 1.62 | 1.67 | 1.5606 | 1958048 |
| 1732145700 | 1.61 | 0.1 | 6.62 | 1.51 | 1.69 | 1.475 | 3163750 |
| 1732059300 | 1.51 | 0.01 | 0.67 | 1.49 | 1.56 | 1.46 | 3307376 |
| 1731972900 | 1.5 | -0.08 | -5.06 | 1.57 | 1.58 | 1.48 | 2360060 |
| 1731713700 | 1.58 | -0.12 | -7.06 | 1.72 | 1.73 | 1.57 | 2355334 |
| 1731627300 | 1.7 | -0.14 | -7.61 | 1.81 | 1.84 | 1.6701 | 1985678 |
| 1731540900 | 1.84 | -0.21 | -10.24 | 2.065 | 2.1 | 1.84 | 2205084 |
| 1731454500 | 2.05 | -0.18 | -8.07 | 2.2 | 2.22 | 2.0299999 | 3183391 |
| 1731368100 | 2.23 | 0.08 | 3.72 | 2.21 | 2.2599999 | 2.1349999 | 1620544 |
| 1731108900 | 2.15 | -0.03 | -1.38 | 2.18 | 2.205 | 2.12 | 1459272 |
| 1731022500 | 2.18 | -0.08 | -3.54 | 2.25 | 2.32 | 2.16 | 2319568 |
| 1730936100 | 2.2599999 | 0.15 | 7.11 | 2.24 | 2.27 | 2.1 | 3228778 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
