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 | -0.0827 | -6.54945751168 | 1.2627 | 1.4499 | 1.13 | 86563 | 1.22120534 | CS |
| 4 | -0.3 | -20.2702702703 | 1.48 | 1.52 | 1.0486 | 80583 | 1.2721693 | CS |
| 12 | -0.5576 | -32.0902394107 | 1.7376 | 1.92 | 1.0486 | 129147 | 1.55507229 | CS |
| 26 | -0.53 | -30.9941520468 | 1.71 | 2.5787 | 1.0486 | 330925 | 1.74695433 | CS |
| 52 | -3.66 | -75.6198347107 | 4.84 | 4.94 | 1.0486 | 295687 | 2.50847095 | CS |
| 156 | -2.53 | -68.1940700809 | 3.71 | 9.23 | 1.0486 | 247670 | 4.72607048 | CS |
| 260 | -5.51 | -82.3617339312 | 6.69 | 9.23 | 1.0486 | 241540 | 4.28634283 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 1.18 | 0.04 | 3.51 | 1.15 | 1.18 | 1.1 | 72162 |
| 1741905300 | 1.1399999 | -0.15 | -11.63 | 1.27 | 1.295 | 1.1299999 | 123079 |
| 1741818900 | 1.29 | 0.01 | 0.78 | 1.29 | 1.31 | 1.25 | 28559 |
| 1741732500 | 1.28 | 0.07 | 5.79 | 1.23 | 1.28 | 1.22 | 51828 |
| 1741646100 | 1.21 | -0.16 | -11.68 | 1.33 | 1.4499 | 1.2 | 182998 |
| 1741390500 | 1.37 | 0.09 | 7.03 | 1.27 | 1.37 | 1.245 | 52499 |
| 1741304100 | 1.28 | 0.05 | 4.07 | 1.2 | 1.34 | 1.2 | 87842 |
| 1741217700 | 1.23 | 0.1 | 8.85 | 1.1299999 | 1.28 | 1.1 | 85992 |
| 1741131300 | 1.1299999 | -0.02 | -1.74 | 1.11 | 1.18 | 1.0486 | 122336 |
| 1741044900 | 1.15 | -0.13 | -10.16 | 1.26 | 1.3179 | 1.15 | 81225 |
| 1740785700 | 1.28 | 0.03 | 2.40 | 1.24 | 1.3399 | 1.24 | 78811 |
| 1740699300 | 1.25 | -0.04 | -3.10 | 1.28 | 1.32 | 1.25 | 85366 |
| 1740612900 | 1.29 | 0.03 | 2.38 | 1.27 | 1.33 | 1.26 | 54531 |
| 1740526500 | 1.26 | -0.08 | -5.97 | 1.33 | 1.37 | 1.245 | 101140 |
| 1740440100 | 1.34 | -0.03 | -2.19 | 1.36 | 1.4 | 1.33 | 111943 |
| 1740180900 | 1.37 | -0.03 | -2.14 | 1.41 | 1.42 | 1.36 | 89583 |
| 1740094500 | 1.4 | -0.03 | -2.10 | 1.41 | 1.44 | 1.36 | 58765 |
| 1740008100 | 1.43 | -0.02 | -1.38 | 1.44 | 1.47 | 1.4 | 43218 |
| 1739921700 | 1.45 | -0.01 | -0.68 | 1.45 | 1.49 | 1.44 | 50545 |
| 1739576100 | 1.46 | -0.03 | -2.01 | 1.49 | 1.52 | 1.44 | 72166 |
| 1739489700 | 1.49 | 0.08 | 5.67 | 1.4 | 1.55 | 1.3899999 | 149102 |
| 1739403300 | 1.41 | 0 | 0.00 | 1.43 | 1.45 | 1.3849 | 84496 |
| 1739316900 | 1.41 | -0.05 | -3.42 | 1.43 | 1.4582 | 1.385 | 50227 |
| 1739230500 | 1.46 | 0.04 | 2.82 | 1.41 | 1.53 | 1.3799999 | 470039 |
| 1738971300 | 1.42 | 0.03 | 2.16 | 1.3799999 | 1.47 | 1.3799999 | 111020 |
| 1738884900 | 1.3899999 | -0.02 | -1.07 | 1.4 | 1.41 | 1.37 | 112921 |
| 1738798500 | 1.405 | -0.01 | -0.35 | 1.4 | 1.45 | 1.3899999 | 53334 |
| 1738712100 | 1.41 | 0.02 | 1.44 | 1.3899999 | 1.43 | 1.33 | 163872 |
| 1738625700 | 1.3899999 | -0.08 | -5.44 | 1.46 | 1.48 | 1.385 | 137361 |
| 1738366500 | 1.47 | -0.05 | -3.29 | 1.52 | 1.52 | 1.46 | 132844 |
| 1738280100 | 1.52 | -0.01 | -0.65 | 1.54 | 1.548 | 1.4728 | 99246 |
| 1738193700 | 1.53 | -0.01 | -0.65 | 1.56 | 1.61 | 1.5 | 123175 |
| 1738107300 | 1.54 | -0.07 | -4.35 | 1.61 | 1.6299999 | 1.53 | 168951 |
| 1738020900 | 1.61 | 0.03 | 1.90 | 1.58 | 1.69 | 1.58 | 144833 |
| 1737761700 | 1.58 | 0 | 0.00 | 1.54 | 1.6201 | 1.54 | 50433 |
| 1737675300 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
| 1737588900 | 1.58 | 0.06 | 3.95 | 1.52 | 1.59 | 1.51 | 109210 |
| 1737502500 | 1.52 | -0.03 | -1.94 | 1.58 | 1.58 | 1.5 | 170093 |
| 1737156900 | 1.55 | -0.03 | -1.90 | 1.6 | 1.6 | 1.55 | 69614 |
| 1737070500 | 1.58 | -0.1 | -5.95 | 1.66 | 1.68 | 1.57 | 170848 |
| 1736984100 | 1.68 | 0.07 | 4.35 | 1.61 | 1.75 | 1.5864 | 102916 |
| 1736897700 | 1.61 | 0.03 | 1.90 | 1.59 | 1.65 | 1.58 | 45903 |
| 1736811300 | 1.58 | -0.1 | -5.95 | 1.66 | 1.68 | 1.58 | 154146 |
| 1736552100 | 1.68 | -0.07 | -4.00 | 1.73 | 1.7556 | 1.67 | 230077 |
| 1736379300 | 1.75 | -0.03 | -1.69 | 1.78 | 1.8 | 1.725 | 179442 |
| 1736292900 | 1.78 | -0.03 | -1.66 | 1.85 | 1.85 | 1.76 | 139154 |
| 1736206500 | 1.81 | 0.01 | 0.56 | 1.8 | 1.8701 | 1.785 | 90206 |
| 1735947300 | 1.8 | 0.02 | 1.12 | 1.77 | 1.85 | 1.74 | 149387 |
| 1735860900 | 1.78 | 0 | 0.00 | 1.8 | 1.87 | 1.76 | 124497 |
| 1735688100 | 1.78 | 0.01 | 0.56 | 1.76 | 1.81 | 1.72 | 153461 |
| 1735601700 | 1.77 | -0.06 | -3.28 | 1.78 | 1.8381 | 1.7 | 357585 |
| 1735342500 | 1.83 | 0.01 | 0.55 | 1.79 | 1.88 | 1.764 | 191644 |
| 1735256100 | 1.82 | -0.01 | -0.55 | 1.82 | 1.92 | 1.8 | 316109 |
| 1735077840 | 1.83 | 0.04 | 2.23 | 1.84 | 1.87 | 1.71 | 109141 |
| 1734996900 | 1.79 | 0.02 | 1.13 | 1.75 | 1.81 | 1.7336 | 232856 |
| 1734737700 | 1.77 | 0.04 | 2.31 | 1.73 | 1.87 | 1.68 | 358150 |
| 1734651300 | 1.73 | 0.01 | 0.58 | 1.73 | 1.8735 | 1.7 | 463439 |
| 1734564900 | 1.72 | -0.07 | -3.91 | 1.8 | 1.94 | 1.72 | 405951 |
| 1734478500 | 1.79 | 0.07 | 4.07 | 1.78 | 1.79 | 1.7 | 167821 |
| 1734392100 | 1.72 | -0.06 | -3.37 | 1.76 | 1.83 | 1.71 | 301607 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
