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 | -0.2719 | -21.4094488189 | 1.27 | 1.79 | 0.85 | 983377 | 1.22610023 | CS |
| 4 | -0.1819 | -15.4152542373 | 1.18 | 1.79 | 0.85 | 321351 | 1.2235245 | CS |
| 12 | -0.6019 | -37.61875 | 1.6 | 1.79 | 0.85 | 109088 | 1.23086081 | CS |
| 26 | -0.9084 | -47.6475216365 | 1.9065 | 2.9799 | 0.85 | 1484038 | 2.61053819 | CS |
| 52 | -1.2019 | -54.6318181818 | 2.2 | 7 | 0.85 | 775441 | 2.62649635 | CS |
| 156 | -16.1019 | -94.1631578947 | 17.1 | 22.32 | 0.85 | 556483 | 5.47596811 | CS |
| 260 | -118.1619 | -99.1623867069 | 119.16 | 119.16 | 0.85 | 450555 | 9.38259475 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 0.9981 | -0.0619 | -5.84 | 1.03 | 1.04 | 0.975 | 39356 |
| 1737070500 | 1.06 | -0.04 | -3.64 | 1.05 | 1.12 | 0.979 | 142611 |
| 1736984100 | 1.1 | -0.17 | -13.39 | 0.887 | 1.29 | 0.85 | 1087631 |
| 1736897700 | 1.27 | 0.02 | 1.60 | 1.26 | 1.79 | 1.2 | 3628181 |
| 1736811300 | 1.25 | -0.01 | -0.79 | 1.26 | 1.34 | 1.2 | 41999 |
| 1736552100 | 1.26 | -0.04 | -3.08 | 1.26 | 1.2736 | 1.2101 | 18356 |
| 1736379300 | 1.3 | 0.11 | 9.24 | 1.3 | 1.34 | 1.17 | 26645 |
| 1736292900 | 1.19 | -0.12 | -9.16 | 1.29 | 1.3099 | 1.19 | 23937 |
| 1736206500 | 1.31 | 0.11 | 9.17 | 1.33 | 1.3867 | 1.15 | 61405 |
| 1735947300 | 1.2 | 0.03 | 2.57 | 1.11 | 1.4099 | 1.11 | 263410 |
| 1735860900 | 1.1699 | 0.04 | 3.57 | 1.12 | 1.18 | 1.09 | 33067 |
| 1735688100 | 1.1296 | -0.05 | -3.86 | 1.16 | 1.1806 | 1.12 | 15494 |
| 1735601700 | 1.175 | -0.02 | -1.26 | 1.15 | 1.23 | 1.12 | 33533 |
| 1735342500 | 1.19 | 0.07 | 6.16 | 1.17 | 1.19 | 1.07 | 36208 |
| 1735256100 | 1.121 | 0.01 | 0.99 | 1.11 | 1.1656 | 1.06 | 19040 |
| 1735077840 | 1.11 | -0.01 | -0.89 | 1.1399999 | 1.24 | 1.07 | 22294 |
| 1734996900 | 1.12 | 0.03 | 2.75 | 1.1 | 1.17 | 1.1 | 5533 |
| 1734737700 | 1.09 | -0.03 | -2.68 | 1.11 | 1.2002 | 1.09 | 13560 |
| 1734651300 | 1.12 | 0 | 0.00 | 1.1299999 | 1.1616 | 1.1 | 25266 |
| 1734564900 | 1.12 | -0.03 | -2.61 | 1.15 | 1.21 | 1.12 | 12006 |
| 1734478500 | 1.15 | -0.06 | -4.96 | 1.2 | 1.24 | 1.1419 | 14128 |
| 1734392100 | 1.21 | 0.02 | 1.68 | 1.23 | 1.24 | 1.15 | 15973 |
| 1734132900 | 1.19 | 0.03 | 2.59 | 1.23 | 1.25 | 1.1399999 | 26832 |
| 1734046500 | 1.16 | -0.05 | -4.13 | 1.22 | 1.25 | 1.15 | 29379 |
| 1733960100 | 1.21 | 0.02 | 2.11 | 1.21 | 1.2113 | 1.16 | 12986 |
| 1733873700 | 1.185 | 0 | 0.25 | 1.17 | 1.25 | 1.155 | 31039 |
| 1733787300 | 1.1821 | 0.03 | 2.79 | 1.19 | 1.2 | 1.18 | 6617 |
| 1733528100 | 1.15 | -0.02 | -2.02 | 1.15 | 1.23 | 1.1299999 | 12761 |
| 1733441700 | 1.1737 | 0 | 0.32 | 1.18 | 1.25 | 1.12 | 17795 |
| 1733355300 | 1.17 | -0.03 | -2.50 | 1.29 | 1.2999 | 1.1399999 | 31455 |
| 1733268900 | 1.2 | -0.13 | -9.77 | 1.33 | 1.33 | 1.2 | 12180 |
| 1733182500 | 1.33 | 0.06 | 4.72 | 1.4 | 1.4 | 1.24 | 17114 |
| 1732917840 | 1.27 | 0.06 | 4.96 | 1.21 | 1.32 | 1.21 | 7887 |
| 1732750500 | 1.21 | 0.03 | 2.54 | 1.16 | 1.27 | 1.15 | 12298 |
| 1732664100 | 1.18 | -0.02 | -1.67 | 1.22 | 1.28 | 1.15 | 12038 |
| 1732577700 | 1.2 | -0.02 | -1.64 | 1.24 | 1.2834 | 1.2 | 13146 |
| 1732318500 | 1.22 | -0.05 | -3.56 | 1.26 | 1.33 | 1.2 | 13120 |
| 1732232100 | 1.2649999 | 0 | 0.40 | 1.26 | 1.2814 | 1.23 | 7124 |
| 1732145700 | 1.26 | -0.04 | -3.17 | 1.34 | 1.34 | 1.24 | 13147 |
| 1732059300 | 1.3012999 | 0.07 | 5.44 | 1.25 | 1.3546 | 1.2321 | 27627 |
| 1731972900 | 1.2342 | -0.05 | -4.15 | 1.31 | 1.31 | 1.19 | 11199 |
| 1731713700 | 1.2877 | -0.11 | -8.02 | 1.34 | 1.3899999 | 1.25 | 7829 |
| 1731627300 | 1.4 | 0.1 | 7.69 | 1.33 | 1.42 | 1.27 | 7622 |
| 1731540900 | 1.3 | 0 | 0.00 | 1.3 | 1.4 | 1.28 | 12766 |
| 1731454500 | 1.3 | -0.1 | -7.14 | 1.3799999 | 1.4113 | 1.3 | 32121 |
| 1731368100 | 1.4 | -0.14 | -9.09 | 1.54 | 1.57 | 1.3799999 | 55404 |
| 1731108900 | 1.54 | 0.09 | 6.56 | 1.42 | 1.6318 | 1.4 | 14264 |
| 1731022500 | 1.4452 | -0 | -0.33 | 1.44 | 1.55 | 1.44 | 16208 |
| 1730936100 | 1.45 | 0.05 | 3.57 | 1.45 | 1.55 | 1.4 | 13085 |
| 1730849700 | 1.4 | 0.05 | 3.70 | 1.35 | 1.65 | 1.35 | 24175 |
| 1730763300 | 1.35 | -0.08 | -5.59 | 1.4 | 1.4 | 1.32 | 6414 |
| 1730500500 | 1.43 | 0 | 0.01 | 1.42 | 1.4935 | 1.29 | 11749 |
| 1730414100 | 1.4299 | -0.05 | -3.39 | 1.46 | 1.47 | 1.37 | 31060 |
| 1730327700 | 1.48 | -0.04 | -2.63 | 1.54 | 1.54 | 1.44 | 10295 |
| 1730241300 | 1.52 | -0.04 | -2.26 | 1.57 | 1.605 | 1.4388 | 17552 |
| 1730154900 | 1.5552 | 0.01 | 0.34 | 1.58 | 1.6195 | 1.54 | 8968 |
| 1729895700 | 1.55 | 0.05 | 3.33 | 1.6 | 1.6419999 | 1.54 | 10930 |
| 1729809300 | 1.5 | -0.08 | -5.06 | 1.54 | 1.6399999 | 1.5 | 43928 |
| 1729722900 | 1.58 | 0.03 | 1.94 | 1.6 | 1.7182 | 1.5401 | 31973 |
| 1729636500 | 1.55 | -0.16 | -9.36 | 1.8 | 1.8 | 1.52 | 43456 |
| 1729550100 | 1.71 | -0.17 | -9.04 | 1.88 | 1.9899 | 1.65 | 53214 |
| 1729290900 | 1.88 | 0.06 | 3.30 | 1.87 | 2.0269 | 1.84 | 51945 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
