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 | -0.086 | -5.71049136786 | 1.506 | 1.6659 | 1.34 | 162448 | 1.45628118 | CS |
| 4 | -0.35 | -19.7740112994 | 1.77 | 2.62 | 1.2 | 551156 | 1.88241186 | CS |
| 12 | -1.96 | -57.9881656805 | 3.38 | 3.6613 | 1.2 | 839952 | 2.43173958 | CS |
| 26 | -7.02 | -83.1753554502 | 8.44 | 9.7 | 1.2 | 629432 | 4.30563698 | CS |
| 52 | -5.678 | -79.9943646097 | 7.098 | 16 | 1.2 | 911656 | 7.77047684 | CS |
| 156 | -92.58 | -98.4893617021 | 94 | 117 | 1.2 | 1178908 | 20.92607855 | CS |
| 260 | -92.58 | -98.4893617021 | 94 | 117 | 1.2 | 1178908 | 20.92607855 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 1.43 | 0.02 | 1.42 | 1.41 | 1.49 | 1.41 | 70737 |
| 1737070500 | 1.41 | -0.09 | -6.00 | 1.5 | 1.599 | 1.35 | 196693 |
| 1736984100 | 1.5 | -0.01 | -0.66 | 1.56 | 1.56 | 1.43 | 75497 |
| 1736897700 | 1.51 | 0.08 | 5.59 | 1.45 | 1.56 | 1.45 | 97137 |
| 1736811300 | 1.43 | -0.06 | -4.03 | 1.49 | 1.57 | 1.34 | 239168 |
| 1736552100 | 1.49 | 0 | 0.00 | 1.506 | 1.6659 | 1.48 | 203746 |
| 1736379300 | 1.49 | -0.54 | -26.60 | 1.73 | 1.7336 | 1.2 | 2548844 |
| 1736292900 | 2.0299999 | -0.13 | -6.02 | 2.2126 | 2.33 | 1.98 | 557230 |
| 1736206500 | 2.16 | -0.12 | -5.26 | 2.47 | 2.47 | 2 | 1030850 |
| 1735947300 | 2.2799999 | 0.28 | 14.00 | 1.955 | 2.3 | 1.86 | 713293 |
| 1735860900 | 2 | -0.18 | -8.26 | 2.12 | 2.12 | 1.94 | 255912 |
| 1735688100 | 2.18 | 0.34 | 18.48 | 2.2 | 2.62 | 2.04 | 2208407 |
| 1735601700 | 1.84 | -0.04 | -2.13 | 1.9 | 1.95 | 1.78 | 165492 |
| 1735342500 | 1.88 | 0 | 0.00 | 1.9498 | 1.97 | 1.77 | 205334 |
| 1735256100 | 1.88 | 0.02 | 1.08 | 1.81 | 1.91 | 1.75 | 131437 |
| 1735077840 | 1.86 | -0.11 | -5.58 | 1.92 | 1.9483 | 1.76 | 230884 |
| 1734996900 | 1.97 | 0.1 | 5.35 | 1.89 | 2.05 | 1.76 | 263727 |
| 1734737700 | 1.87 | 0.11 | 6.25 | 1.77 | 1.9199 | 1.76 | 246002 |
| 1734651300 | 1.76 | 0.12 | 7.32 | 1.6225 | 1.979 | 1.6225 | 352393 |
| 1734564900 | 1.6399999 | 0.08 | 5.13 | 1.56 | 1.7 | 1.54 | 273930 |
| 1734478500 | 1.56 | -0.03 | -1.89 | 1.58 | 1.65 | 1.4742 | 806695 |
| 1734392100 | 1.59 | -0.01 | -0.63 | 1.6149 | 1.67 | 1.5 | 96351 |
| 1734132900 | 1.6 | -0.01 | -0.62 | 1.6314 | 1.72 | 1.55 | 136076 |
| 1734046500 | 1.61 | -0.02 | -1.23 | 1.6399999 | 1.7501 | 1.55 | 226768 |
| 1733960100 | 1.6299999 | -0.08 | -4.68 | 1.75 | 1.75 | 1.6 | 221280 |
| 1733873700 | 1.71 | -0.02 | -1.16 | 1.78 | 1.82 | 1.54 | 172281 |
| 1733787300 | 1.73 | -0.01 | -0.57 | 1.79 | 1.9402 | 1.73 | 196529 |
| 1733528100 | 1.74 | 0.1 | 6.10 | 1.5801 | 1.8189 | 1.56 | 369462 |
| 1733441700 | 1.6399999 | 0.06 | 3.80 | 1.61 | 1.67 | 1.52 | 117748 |
| 1733355300 | 1.58 | 0 | 0.00 | 1.57 | 1.68 | 1.51 | 217510 |
| 1733268900 | 1.58 | -0.09 | -5.39 | 1.67 | 1.69 | 1.5589 | 146375 |
| 1733182500 | 1.67 | -0.26 | -13.47 | 1.95 | 2.06 | 1.59 | 469640 |
| 1732917840 | 1.93 | -0.2 | -9.39 | 2.24 | 2.3 | 1.93 | 251958 |
| 1732750500 | 2.13 | -0.39 | -15.48 | 2.5 | 2.5893 | 2.13 | 301212 |
| 1732664100 | 2.52 | -0.24 | -8.70 | 2.37 | 2.65 | 2.14 | 867186 |
| 1732577700 | 2.7599999 | 0.88 | 46.81 | 2.7799999 | 2.98 | 2.24 | 28902965 |
| 1732318500 | 1.88 | 0.43 | 29.66 | 1.4582 | 2.1582 | 1.4582 | 1827585 |
| 1732232100 | 1.45 | -0.06 | -3.97 | 1.52 | 1.55 | 1.3224 | 71727 |
| 1732145700 | 1.51 | -0.04 | -2.58 | 1.55 | 1.65 | 1.3866 | 70435 |
| 1732059300 | 1.55 | 0.06 | 4.03 | 1.4602 | 1.7 | 1.4601 | 267389 |
| 1731972900 | 1.49 | -0.14 | -8.59 | 1.6 | 1.65 | 1.46 | 46769 |
| 1731713700 | 1.6299999 | -0.27 | -14.21 | 1.98 | 1.98 | 1.55 | 67578 |
| 1731627300 | 1.9 | 0.01 | 0.53 | 1.82 | 1.91 | 1.8001 | 27811 |
| 1731540900 | 1.89 | -0.05 | -2.58 | 1.9725 | 2.07 | 1.8 | 59061 |
| 1731454500 | 1.94 | -0.13 | -6.28 | 2.19 | 2.19 | 1.91 | 70544 |
| 1731368100 | 2.07 | -0.14 | -6.33 | 2.29 | 2.4 | 2.0099999 | 48093 |
| 1731108900 | 2.21 | -0.17 | -7.14 | 2.48 | 2.5 | 2.15 | 71337 |
| 1731022500 | 2.38 | -0.18 | -7.03 | 2.58 | 2.662 | 2.38 | 98662 |
| 1730936100 | 2.56 | 0.02 | 0.79 | 2.6 | 2.66 | 2.34 | 189440 |
| 1730849700 | 2.54 | 0.06 | 2.42 | 2.49 | 2.69 | 2.33 | 121010 |
| 1730763300 | 2.48 | -0.37 | -12.98 | 2.77 | 2.83 | 2.4 | 78866 |
| 1730500500 | 2.85 | -0.08 | -2.73 | 2.89 | 2.9399 | 2.7001 | 12020 |
| 1730414100 | 2.93 | -0.08 | -2.66 | 3.02 | 3.08 | 2.8102 | 33748 |
| 1730327700 | 3.0099999 | -0.32 | -9.61 | 3.415 | 3.415 | 2.7839999 | 101329 |
| 1730241300 | 3.33 | -0.03 | -0.89 | 3.34 | 3.6 | 3.3 | 82175 |
| 1730154900 | 3.36 | -0.12 | -3.45 | 3.5 | 3.5 | 3.3 | 78814 |
| 1729895700 | 3.48 | 0.09 | 2.59 | 3.38 | 3.6613 | 3.3 | 116887 |
| 1729809300 | 3.3922 | 0.1 | 3.11 | 3.2599999 | 3.59 | 3.2536 | 76091 |
| 1729722900 | 3.29 | -0.3 | -8.23 | 3.57 | 3.6 | 3.2 | 71656 |
| 1729636500 | 3.585 | -0.3 | -7.60 | 3.8 | 4.09 | 3.56 | 37511 |
| 1729550100 | 3.88 | -0.07 | -1.77 | 3.99 | 4.19 | 3.84 | 20975 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
