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 | -0.0301 | -1.60097867135 | 1.8801 | 1.95 | 1.64 | 85522 | 1.77704122 | CS |
| 4 | -1.36 | -42.3676012461 | 3.21 | 3.62 | 1.64 | 109717 | 2.19921147 | CS |
| 12 | 0.48 | 35.0364963504 | 1.37 | 3.62 | 1.13 | 137092 | 2.1701725 | CS |
| 26 | -2.15 | -53.75 | 4 | 5.7 | 1.13 | 181814 | 2.7999605 | CS |
| 52 | -2.15 | -53.75 | 4 | 5.7 | 1.13 | 181814 | 2.7999605 | CS |
| 156 | -2.15 | -53.75 | 4 | 5.7 | 1.13 | 181814 | 2.7999605 | CS |
| 260 | -2.15 | -53.75 | 4 | 5.7 | 1.13 | 181814 | 2.7999605 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722465300 | 1.72 | -0.02 | -0.86 | 1.73 | 1.78 | 1.6399999 | 80589 |
| 1722378900 | 1.735 | -0.06 | -3.07 | 1.78 | 1.83 | 1.71 | 89552 |
| 1722292500 | 1.79 | -0.04 | -2.19 | 1.88 | 1.88 | 1.76 | 82009 |
| 1722033300 | 1.83 | 0.02 | 1.10 | 1.78 | 1.92 | 1.7552 | 75806 |
| 1721946900 | 1.81 | -0.09 | -4.74 | 1.8801 | 1.95 | 1.76 | 99653 |
| 1721860500 | 1.9 | -0.2 | -9.52 | 2.061 | 2.061 | 1.86 | 79477 |
| 1721774100 | 2.1 | -0.21 | -9.09 | 2.31 | 2.36 | 2.04 | 133877 |
| 1721687700 | 2.31 | 0.09 | 4.05 | 2.2 | 2.36 | 2.15 | 108110 |
| 1721428500 | 2.22 | -0.09 | -3.90 | 2.305 | 2.35 | 2.18 | 50752 |
| 1721342100 | 2.31 | 0.01 | 0.43 | 2.25 | 2.32 | 2.2301 | 37270 |
| 1721255700 | 2.3 | -0.03 | -1.29 | 2.3 | 2.45 | 2.2101 | 76477 |
| 1721169300 | 2.33 | 0.09 | 4.02 | 2.27 | 2.4 | 2.11 | 80638 |
| 1721082900 | 2.24 | 0.12 | 5.66 | 2.44 | 2.44 | 2.11 | 66167 |
| 1720823700 | 2.12 | -0.1 | -4.50 | 2.15 | 2.2599999 | 2.11 | 64834 |
| 1720737300 | 2.22 | 0.05 | 2.30 | 2.05 | 2.33 | 2.05 | 42546 |
| 1720650900 | 2.17 | 0.1 | 4.83 | 2.13 | 2.18 | 2 | 103620 |
| 1720564500 | 2.07 | -0.38 | -15.51 | 2.74 | 2.74 | 1.96 | 208571 |
| 1720478100 | 2.45 | -0.71 | -22.47 | 3.29 | 3.62 | 2.11 | 517270 |
| 1720218900 | 3.16 | -0.04 | -1.25 | 3.21 | 3.3 | 3.1 | 87401 |
| 1720040640 | 3.2 | 0.18 | 5.96 | 3.05 | 3.2 | 2.9 | 128182 |
| 1719959700 | 3.02 | 0.24 | 8.63 | 2.71 | 3.02 | 2.71 | 82545 |
| 1719873300 | 2.7799999 | 0.15 | 5.70 | 2.75 | 2.7799999 | 2.5299999 | 69205 |
| 1719614100 | 2.63 | 0.19 | 7.79 | 2.4 | 2.63 | 2.39 | 55513 |
| 1719527700 | 2.44 | 0.19 | 8.44 | 2.25 | 2.5899 | 2.22 | 94538 |
| 1719441300 | 2.25 | 0.1 | 4.65 | 2.1 | 2.49 | 2.1 | 80227 |
| 1719354900 | 2.15 | -0.27 | -11.16 | 2.43 | 2.43 | 2.09 | 93819 |
| 1719268500 | 2.42 | 0.06 | 2.54 | 2.5099999 | 2.62 | 2.35 | 58601 |
| 1719009300 | 2.36 | -0.26 | -9.92 | 2.57 | 2.57 | 2.302 | 66644 |
| 1718922900 | 2.62 | 0.08 | 3.15 | 2.7 | 2.8 | 2.56 | 46628 |
| 1718750100 | 2.54 | -0.22 | -7.97 | 2.69 | 2.7599999 | 2.45 | 87195 |
| 1718663700 | 2.7599999 | -0.2 | -6.76 | 2.88 | 3.3 | 2.71 | 162869 |
| 1718404500 | 2.96 | 0.3 | 11.28 | 2.66 | 2.98 | 2.66 | 68602 |
| 1718318100 | 2.66 | -0.28 | -9.52 | 2.9 | 2.96 | 2.6062 | 160190 |
| 1718231700 | 2.94 | 0.13 | 4.63 | 2.95 | 3.232 | 2.91 | 246923 |
| 1718145300 | 2.81 | 0.33 | 13.31 | 2.48 | 2.9799 | 2.41 | 416289 |
| 1718058900 | 2.48 | 0.69 | 38.55 | 1.87 | 2.61 | 1.87 | 815947 |
| 1717799700 | 1.79 | 0.28 | 18.54 | 1.48 | 2 | 1.42 | 178908 |
| 1717713300 | 1.51 | -0.04 | -2.58 | 1.58 | 1.6 | 1.46 | 182199 |
| 1717626900 | 1.55 | -0.17 | -9.88 | 1.67 | 1.67 | 1.53 | 152841 |
| 1717540500 | 1.72 | -0.04 | -2.27 | 1.76 | 1.76 | 1.66 | 48459 |
| 1717454100 | 1.76 | 0.01 | 0.57 | 1.78 | 1.78 | 1.7012 | 41423 |
| 1717194900 | 1.75 | -0.17 | -8.85 | 1.95 | 2.15 | 1.5009999 | 129315 |
| 1717108500 | 1.92 | 0.12 | 6.67 | 1.86 | 1.9754 | 1.7301 | 46749 |
| 1717022100 | 1.8 | 0.22 | 13.92 | 1.62 | 1.84 | 1.62 | 55764 |
| 1716935700 | 1.58 | -0.11 | -6.51 | 1.76 | 1.76 | 1.57 | 40410 |
| 1716590100 | 1.69 | -0.09 | -5.06 | 1.73 | 1.7778 | 1.68 | 30838 |
| 1716503700 | 1.78 | -0.03 | -1.66 | 1.81 | 1.84 | 1.75 | 56134 |
| 1716417300 | 1.81 | -0.08 | -4.23 | 1.88 | 1.88 | 1.75 | 39628 |
| 1716330900 | 1.89 | -0.15 | -7.35 | 2.05 | 2.1 | 1.81 | 61096 |
| 1716244500 | 2.04 | -0.21 | -9.33 | 2.17 | 2.2391 | 1.86 | 187008 |
| 1715985300 | 2.25 | 0.37 | 19.68 | 1.99 | 2.3399 | 1.92 | 418278 |
| 1715898900 | 1.88 | 0.45 | 31.47 | 1.53 | 1.88 | 1.52 | 479652 |
| 1715812500 | 1.43 | 0.13 | 10.00 | 1.36 | 1.43 | 1.3 | 135970 |
| 1715726100 | 1.3 | 0.16 | 14.04 | 1.15 | 1.4297 | 1.15 | 242645 |
| 1715639700 | 1.1399999 | -0.15 | -11.63 | 1.3 | 1.37 | 1.1299999 | 200746 |
| 1715380500 | 1.29 | -0.04 | -3.01 | 1.37 | 1.37 | 1.21 | 120328 |
| 1715294100 | 1.33 | -0.04 | -2.92 | 1.37 | 1.45 | 1.31 | 147310 |
| 1715207700 | 1.37 | -0.04 | -2.84 | 1.48 | 1.4985 | 1.27 | 228400 |
| 1715121300 | 1.41 | -0.08 | -5.37 | 1.49 | 1.5499 | 1.4 | 153689 |
| 1715034900 | 1.49 | -0.11 | -6.92 | 1.69 | 2.1399 | 1.3799999 | 369591 |
| 1714775700 | 1.6008 | -0.12 | -7.03 | 1.8 | 1.8 | 1.57 | 56138 |
| 1714689300 | 1.7219 | -0.18 | -9.32 | 1.94 | 1.9925 | 1.7 | 83677 |
| 1714602900 | 1.8988 | -0.05 | -2.63 | 1.97 | 2 | 1.85 | 65497 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
