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 | -0.215 | -13.7820512821 | 1.56 | 1.63 | 1.3 | 87370 | 1.48208977 | CS |
| 4 | -0.295 | -17.987804878 | 1.64 | 1.7 | 1.3 | 118321 | 1.50867888 | CS |
| 12 | -0.355 | -20.8823529412 | 1.7 | 1.84 | 1.25 | 140285 | 1.53208469 | CS |
| 26 | -0.955 | -41.5217391304 | 2.3 | 3.22 | 1.25 | 536566 | 2.48015075 | CS |
| 52 | -1.445 | -51.7921146953 | 2.79 | 7.77 | 1.25 | 689666 | 3.77802608 | CS |
| 156 | -23.655 | -94.62 | 25 | 256.44 | 1.25 | 868466 | 9.87304325 | CS |
| 260 | -23.655 | -94.62 | 25 | 256.44 | 1.25 | 868466 | 9.87304325 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 1.41 | -0.02 | -1.40 | 1.41 | 1.466407 | 1.4 | 52599 |
| 1738280100 | 1.43 | -0.02 | -1.38 | 1.48 | 1.48 | 1.42 | 58646 |
| 1738193700 | 1.45 | -0.02 | -1.36 | 1.48 | 1.54 | 1.4302 | 77678 |
| 1738107300 | 1.47 | -0.08 | -5.16 | 1.53 | 1.5693999 | 1.46 | 93899 |
| 1738020900 | 1.55 | -0.01 | -0.64 | 1.56 | 1.6299999 | 1.52 | 154133 |
| 1737761700 | 1.56 | 0.12 | 8.33 | 1.47 | 1.59 | 1.46 | 80081 |
| 1737675300 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 0 |
| 1737588900 | 1.44 | -0.04 | -2.70 | 1.48 | 1.53 | 1.44 | 169820 |
| 1737502500 | 1.48 | 0.01 | 0.68 | 1.4435 | 1.53 | 1.4435 | 87269 |
| 1737156900 | 1.47 | 0.03 | 2.08 | 1.44 | 1.48 | 1.4136 | 73213 |
| 1737070500 | 1.44 | -0.03 | -2.04 | 1.49 | 1.5 | 1.41 | 157163 |
| 1736984100 | 1.47 | 0.06 | 4.26 | 1.42 | 1.4805 | 1.41 | 117109 |
| 1736897700 | 1.41 | -0.01 | -0.70 | 1.43 | 1.43 | 1.36 | 63920 |
| 1736811300 | 1.42 | -0.05 | -3.40 | 1.43 | 1.46 | 1.35 | 214449 |
| 1736552100 | 1.47 | -0.05 | -3.29 | 1.52 | 1.52 | 1.43 | 57405 |
| 1736379300 | 1.52 | -0.09 | -5.59 | 1.572 | 1.6 | 1.49 | 52540 |
| 1736292900 | 1.61 | -0.04 | -2.42 | 1.67 | 1.67 | 1.5565 | 89995 |
| 1736206500 | 1.65 | 0.08 | 5.10 | 1.6373 | 1.7 | 1.5701 | 403606 |
| 1735947300 | 1.57 | 0.08 | 5.37 | 1.5023 | 1.611 | 1.5023 | 194290 |
| 1735860900 | 1.49 | -0.04 | -2.61 | 1.5175 | 1.59 | 1.49 | 188651 |
| 1735688100 | 1.53 | 0.07 | 4.79 | 1.5 | 1.69 | 1.3899999 | 641386 |
| 1735601700 | 1.46 | 0.09 | 6.57 | 1.37 | 1.5 | 1.3 | 326762 |
| 1735342500 | 1.37 | -0.01 | -0.72 | 1.4148 | 1.42 | 1.3 | 168624 |
| 1735256100 | 1.3799999 | -0.01 | -0.72 | 1.3799999 | 1.3899999 | 1.34 | 132186 |
| 1735077840 | 1.3899999 | 0.09 | 6.92 | 1.31 | 1.42 | 1.31 | 195355 |
| 1734996900 | 1.3 | -0.02 | -1.52 | 1.3799999 | 1.3799999 | 1.25 | 157242 |
| 1734737700 | 1.32 | 0.04 | 3.13 | 1.27 | 1.35 | 1.27 | 171229 |
| 1734651300 | 1.28 | -0.07 | -5.19 | 1.3799999 | 1.3855 | 1.26 | 206182 |
| 1734564900 | 1.35 | -0.09 | -6.25 | 1.431 | 1.46 | 1.34 | 257281 |
| 1734478500 | 1.44 | -0.03 | -2.04 | 1.45 | 1.47 | 1.42 | 55912 |
| 1734392100 | 1.47 | -0.05 | -3.29 | 1.525 | 1.525 | 1.45 | 130679 |
| 1734132900 | 1.52 | -0.05 | -3.18 | 1.55 | 1.58 | 1.5 | 127165 |
| 1734046500 | 1.57 | -0.05 | -3.09 | 1.6 | 1.6342 | 1.56 | 79459 |
| 1733960100 | 1.62 | -0.04 | -2.41 | 1.6346 | 1.65 | 1.6 | 41234 |
| 1733873700 | 1.66 | -0.03 | -1.78 | 1.68 | 1.68 | 1.5902 | 111178 |
| 1733787300 | 1.69 | 0.14 | 9.03 | 1.61 | 1.7899 | 1.58 | 359599 |
| 1733528100 | 1.55 | 0.01 | 0.65 | 1.54 | 1.57 | 1.53 | 69214 |
| 1733441700 | 1.54 | -0.04 | -2.53 | 1.58 | 1.59 | 1.52 | 92819 |
| 1733355300 | 1.58 | -0.03 | -1.86 | 1.604 | 1.6299999 | 1.57 | 82325 |
| 1733268900 | 1.61 | -0.03 | -1.83 | 1.65 | 1.691 | 1.5726 | 67090 |
| 1733182500 | 1.6399999 | -0.03 | -1.80 | 1.66 | 1.7 | 1.62 | 75561 |
| 1732917840 | 1.67 | 0.03 | 1.83 | 1.66 | 1.7 | 1.62 | 43355 |
| 1732750500 | 1.6399999 | 0.02 | 1.23 | 1.6299999 | 1.69 | 1.6 | 120650 |
| 1732664100 | 1.62 | -0.02 | -1.22 | 1.635 | 1.66 | 1.61 | 45894 |
| 1732577700 | 1.6399999 | 0.01 | 0.61 | 1.62 | 1.68 | 1.61 | 88039 |
| 1732318500 | 1.6299999 | -0.03 | -1.81 | 1.62 | 1.66 | 1.61 | 48865 |
| 1732232100 | 1.66 | 0.07 | 4.40 | 1.6 | 1.7199 | 1.54 | 232245 |
| 1732145700 | 1.59 | -0.04 | -2.45 | 1.6 | 1.61 | 1.57 | 119390 |
| 1732059300 | 1.6299999 | 0.04 | 2.52 | 1.6373 | 1.67 | 1.58 | 77116 |
| 1731972900 | 1.59 | -0.02 | -1.24 | 1.6 | 1.62 | 1.57 | 66682 |
| 1731713700 | 1.61 | -0.06 | -3.59 | 1.6503 | 1.67 | 1.58 | 102607 |
| 1731627300 | 1.67 | -0.01 | -0.60 | 1.6801 | 1.7 | 1.6399999 | 97607 |
| 1731540900 | 1.68 | -0.11 | -6.15 | 1.755 | 1.7796 | 1.67 | 175153 |
| 1731454500 | 1.79 | 0.07 | 4.07 | 1.69 | 1.8 | 1.66 | 210609 |
| 1731368100 | 1.72 | 0.04 | 2.38 | 1.68 | 1.84 | 1.65 | 219371 |
| 1731108900 | 1.68 | 0.01 | 0.60 | 1.65 | 1.72 | 1.65 | 109252 |
| 1731022500 | 1.67 | 0.01 | 0.60 | 1.68 | 1.73 | 1.66 | 87756 |
| 1730936100 | 1.66 | -0.08 | -4.60 | 1.702 | 1.71 | 1.62 | 137513 |
| 1730849700 | 1.74 | 0.06 | 3.57 | 1.695 | 1.75 | 1.692 | 104826 |
| 1730763300 | 1.68 | 0.02 | 1.20 | 1.67 | 1.71 | 1.6363 | 70362 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
