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 | -0.29 | -18.4713375796 | 1.57 | 1.61 | 1.3 | 19435 | 1.4442274 | CS |
| 4 | -0.03 | -2.29007633588 | 1.31 | 2.0797 | 1.24 | 613794 | 1.76545246 | CS |
| 12 | -0.72 | -36 | 2 | 2.0797 | 1.23 | 221001 | 1.73528281 | CS |
| 26 | -1.44 | -52.9411764706 | 2.72 | 3.36 | 1.23 | 354779 | 2.42176311 | CS |
| 52 | -5.952 | -82.3008849558 | 7.232 | 20.8 | 1.23 | 2127742 | 4.08665936 | CS |
| 156 | -1285.12 | -99.9004975124 | 1286.4 | 1440 | 1.23 | 1333408 | 30.4964159 | CS |
| 260 | -1981.12 | -99.9354317998 | 1982.4 | 2819.976 | 1.23 | 1169154 | 44.90165932 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354900 | 1.3819999 | -0.07 | -4.69 | 1.43 | 1.43 | 1.3 | 15624 |
| 1719268500 | 1.45 | 0.05 | 3.56 | 1.44 | 1.45 | 1.43 | 4437 |
| 1719009300 | 1.4000999 | -0.05 | -3.44 | 1.45 | 1.45 | 1.35 | 8993 |
| 1718922900 | 1.45 | 0 | 0.00 | 1.44 | 1.53 | 1.44 | 17469 |
| 1718750100 | 1.45 | -0.12 | -7.64 | 1.57 | 1.61 | 1.44 | 46839 |
| 1718663700 | 1.57 | -0.03 | -1.88 | 1.6 | 1.62 | 1.51 | 60619 |
| 1718404500 | 1.6 | 0.06 | 3.90 | 1.52 | 1.61 | 1.45 | 80764 |
| 1718318100 | 1.54 | -0.27 | -14.92 | 1.69 | 1.7796 | 1.4 | 161840 |
| 1718231700 | 1.81 | -0.04 | -2.16 | 1.75 | 1.83 | 1.61 | 35029 |
| 1718145300 | 1.85 | 0.08 | 4.52 | 1.6299999 | 2.0797 | 1.6299999 | 345695 |
| 1718058900 | 1.77 | -0.02 | -1.12 | 1.57 | 1.92 | 1.41 | 307968 |
| 1717799700 | 1.79 | 0.14 | 8.48 | 1.955 | 1.9689 | 1.47 | 8950255 |
| 1717713300 | 1.65 | 0.35 | 27.28 | 1.29 | 1.83 | 1.2703 | 1056427 |
| 1717626900 | 1.2964 | 0.03 | 2.08 | 1.27 | 1.3899999 | 1.27 | 15339 |
| 1717540500 | 1.27 | -0.01 | -0.78 | 1.28 | 1.3349 | 1.27 | 8507 |
| 1717454100 | 1.28 | -0.03 | -2.29 | 1.31 | 1.35 | 1.25 | 18636 |
| 1717194900 | 1.31 | 0.01 | 0.64 | 1.3 | 1.36 | 1.2502 | 16303 |
| 1717108500 | 1.3017 | -0.11 | -7.95 | 1.44 | 1.44 | 1.24 | 39670 |
| 1717022100 | 1.4141 | 0.09 | 7.13 | 1.35 | 1.44 | 1.35 | 6575 |
| 1716935700 | 1.32 | 0 | 0.00 | 1.31 | 1.3808 | 1.3 | 9608 |
| 1716590100 | 1.32 | -0.04 | -3.18 | 1.35 | 1.355 | 1.3 | 6656 |
| 1716503700 | 1.3633 | -0.07 | -4.66 | 1.41 | 1.42 | 1.34 | 5355 |
| 1716417300 | 1.43 | 0.01 | 0.70 | 1.44 | 1.47 | 1.324 | 11994 |
| 1716330900 | 1.42 | -0.04 | -2.74 | 1.48 | 1.49 | 1.4044 | 4416 |
| 1716244500 | 1.46 | -0.02 | -1.35 | 1.48 | 1.48 | 1.3912 | 2353 |
| 1715985300 | 1.48 | 0.08 | 5.71 | 1.4 | 1.49 | 1.4 | 19092 |
| 1715898900 | 1.4 | 0 | 0.00 | 1.3799999 | 1.4263999 | 1.3799999 | 6266 |
| 1715812500 | 1.4 | -0.02 | -1.48 | 1.4 | 1.46 | 1.36 | 14015 |
| 1715726100 | 1.421 | 0 | 0.07 | 1.4 | 1.47 | 1.35 | 18273 |
| 1715639700 | 1.42 | -0.01 | -0.70 | 1.3899999 | 1.5795999 | 1.3554 | 33032 |
| 1715380500 | 1.43 | 0.03 | 2.14 | 1.41 | 1.43 | 1.3601 | 9752 |
| 1715294100 | 1.4 | 0.04 | 2.94 | 1.34 | 1.41 | 1.34 | 5476 |
| 1715207700 | 1.36 | -0.04 | -2.86 | 1.33 | 1.3799999 | 1.3 | 28351 |
| 1715121300 | 1.4 | 0.01 | 0.72 | 1.3799999 | 1.4239 | 1.33 | 7066 |
| 1715034900 | 1.3899999 | 0 | 0.00 | 1.37 | 1.3899999 | 1.27 | 22438 |
| 1714775700 | 1.3899999 | 0 | 0.00 | 1.42 | 1.42 | 1.3 | 14572 |
| 1714689300 | 1.3899999 | -0.05 | -3.47 | 1.43 | 1.44 | 1.3799999 | 10483 |
| 1714602900 | 1.44 | 0 | 0.00 | 1.45 | 1.4616 | 1.35 | 12967 |
| 1714516500 | 1.44 | 0.11 | 8.27 | 1.32 | 1.49 | 1.2818 | 32329 |
| 1714430100 | 1.33 | 0.01 | 0.76 | 1.3 | 1.3341 | 1.24 | 13540 |
| 1714170900 | 1.32 | -0.04 | -2.94 | 1.29 | 1.37 | 1.23 | 281874 |
| 1714084500 | 1.36 | -0.06 | -4.23 | 1.43 | 1.455 | 1.33 | 4764 |
| 1713998100 | 1.42 | 0.06 | 4.41 | 1.35 | 1.49 | 1.35 | 14071 |
| 1713911700 | 1.36 | -0.04 | -2.86 | 1.3799999 | 1.3899999 | 1.3 | 16262 |
| 1713825300 | 1.4 | 0.16 | 12.90 | 1.24 | 1.59 | 1.24 | 144964 |
| 1713566100 | 1.24 | -0.05 | -3.88 | 1.27 | 1.285 | 1.24 | 12409 |
| 1713479700 | 1.29 | 0.01 | 0.78 | 1.29 | 1.42 | 1.23 | 63306 |
| 1713393300 | 1.28 | -0.08 | -5.88 | 1.3799999 | 1.43 | 1.2509999 | 106067 |
| 1713306900 | 1.36 | -0.04 | -2.86 | 1.355 | 1.3799999 | 1.34 | 12081 |
| 1713220500 | 1.4 | -0.38 | -21.35 | 1.78 | 1.78 | 1.295 | 53066 |
| 1712961300 | 1.78 | -0.02 | -1.11 | 1.79 | 1.79 | 1.74 | 9664 |
| 1712874900 | 1.8 | 0.02 | 1.12 | 1.81 | 1.81 | 1.7206 | 5842 |
| 1712788500 | 1.78 | -0.05 | -2.73 | 1.86 | 1.86 | 1.74 | 12008 |
| 1712702100 | 1.83 | -0.07 | -3.68 | 1.89 | 1.89 | 1.7321 | 21695 |
| 1712615700 | 1.9 | 0.09 | 4.97 | 1.82 | 1.9394 | 1.81 | 7023 |
| 1712356500 | 1.81 | -0.11 | -5.48 | 1.96 | 1.96 | 1.81 | 8082 |
| 1712270100 | 1.915 | -0.09 | -4.25 | 1.95 | 1.95 | 1.9 | 5799 |
| 1712183700 | 2 | 0.1 | 5.26 | 1.86 | 2 | 1.8 | 18945 |
| 1712097300 | 1.9 | -0.09 | -4.52 | 2 | 2.04 | 1.66 | 74609 |
| 1712010900 | 1.99 | -0.09 | -4.33 | 2.08 | 2.08 | 1.98 | 19492 |
| 1711665300 | 2.08 | 0.03 | 1.46 | 2.0299999 | 2.08 | 1.96 | 14800 |
| 1711578900 | 2.05 | -0.01 | -0.49 | 2 | 2.055 | 1.99 | 5622 |
| 1711492500 | 2.06 | 0.09 | 4.57 | 1.98 | 2.0791 | 1.94 | 7633 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
