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 | -0.18 | -9.47368421053 | 1.9 | 1.95 | 1.71 | 233248 | 1.77267698 | CS |
| 4 | -0.25 | -12.6903553299 | 1.97 | 2.18 | 1.55 | 285743 | 1.84000818 | CS |
| 12 | -2.86 | -62.4454148472 | 4.58 | 5.45 | 1.55 | 301051 | 2.66497936 | CS |
| 26 | -3.21 | -65.1115618661 | 4.93 | 5.98 | 1.55 | 192445 | 3.28332104 | CS |
| 52 | -3.79 | -68.7840290381 | 5.51 | 9.44 | 1.55 | 220954 | 5.57938939 | CS |
| 156 | -13.63 | -88.7947882736 | 15.35 | 17.39 | 1.55 | 132570 | 6.5564959 | CS |
| 260 | -22.28 | -92.8333333333 | 24 | 24.26 | 1.55 | 121635 | 7.42352984 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735336800 | 1.72 | -0.14 | -7.53 | 1.82 | 1.82 | 1.71 | 166544 |
| 1735066800 | 1.86 | 0.08 | 4.49 | 1.85 | 1.86 | 1.79 | 60855 |
| 1734991200 | 1.78 | -0.11 | -5.82 | 1.9 | 1.95 | 1.73 | 472345 |
| 1734732000 | 1.89 | 0.09 | 5.00 | 1.82 | 1.92 | 1.78 | 367498 |
| 1734645600 | 1.8 | 0.02 | 1.12 | 1.71 | 1.83 | 1.71 | 249697 |
| 1734559200 | 1.78 | -0.09 | -4.81 | 1.83 | 1.92 | 1.7 | 385099 |
| 1734472800 | 1.87 | 0.17 | 10.00 | 1.7 | 1.87 | 1.66 | 430935 |
| 1734386400 | 1.7 | -0.07 | -3.95 | 1.72 | 1.78 | 1.6299999 | 216038 |
| 1734127200 | 1.77 | 0.09 | 5.36 | 1.55 | 1.77 | 1.55 | 294628 |
| 1734040800 | 1.68 | -0.09 | -5.08 | 1.87 | 1.87 | 1.6399999 | 304133 |
| 1733954400 | 1.77 | -0.19 | -9.69 | 1.97 | 2.05 | 1.77 | 186946 |
| 1733868000 | 1.96 | -0.04 | -2.00 | 2.0099999 | 2.18 | 1.94 | 296447 |
| 1733781600 | 2 | 0.1 | 5.26 | 1.86 | 2.05 | 1.86 | 228287 |
| 1733522400 | 1.9 | 0.02 | 1.06 | 1.99 | 1.99 | 1.87 | 301606 |
| 1733436180 | 1.88 | 0.01 | 0.53 | 1.88 | 2.08 | 1.87 | 436101 |
| 1733349600 | 1.87 | -0.05 | -2.60 | 1.95 | 2.0099999 | 1.86 | 298292 |
| 1733263200 | 1.92 | -0.06 | -3.03 | 1.97 | 2.05 | 1.92 | 295646 |
| 1733176800 | 1.98 | 0.05 | 2.59 | 1.97 | 2.09 | 1.92 | 152273 |
| 1732917600 | 1.93 | -0.07 | -3.50 | 2.09 | 2.09 | 1.91 | 134967 |
| 1732831200 | 2 | 0.05 | 2.56 | 2.02 | 2.0299999 | 1.99 | 17220 |
| 1732744800 | 1.95 | -0.1 | -4.88 | 2.0099999 | 2.07 | 1.94 | 358582 |
| 1732658400 | 2.05 | 0.07 | 3.54 | 2 | 2.34 | 1.92 | 232136 |
| 1732572000 | 1.98 | -0.04 | -1.98 | 2.04 | 2.13 | 1.92 | 319901 |
| 1732312800 | 2.02 | -0.12 | -5.61 | 2.19 | 2.24 | 1.99 | 206878 |
| 1732226460 | 2.14 | -0.18 | -7.76 | 2.35 | 2.35 | 2.1 | 359909 |
| 1732140000 | 2.32 | -0.06 | -2.52 | 2.38 | 2.42 | 2.22 | 107600 |
| 1732053600 | 2.38 | -0.01 | -0.42 | 2.36 | 2.5 | 2.23 | 270321 |
| 1731967200 | 2.39 | 0.03 | 1.27 | 2.38 | 2.55 | 2.35 | 187936 |
| 1731708000 | 2.36 | -0.17 | -6.72 | 2.49 | 2.58 | 2.35 | 442712 |
| 1731621600 | 2.5299999 | -0.13 | -4.89 | 2.6 | 2.69 | 2.2799999 | 662235 |
| 1731535200 | 2.66 | -0.04 | -1.48 | 2.7 | 2.88 | 2.275 | 1139509 |
| 1731448800 | 2.7 | 0.62 | 29.81 | 2.18 | 2.71 | 2.065 | 1274917 |
| 1731362400 | 2.08 | -0.63 | -23.25 | 2.71 | 2.7599999 | 1.96 | 878905 |
| 1731103200 | 2.71 | -0.1 | -3.56 | 2.84 | 2.9 | 2.62 | 619791 |
| 1731016800 | 2.81 | -0.36 | -11.36 | 3.17 | 3.25 | 2.77 | 730671 |
| 1730930400 | 3.17 | -1.24 | -28.12 | 3.8 | 3.83 | 2.99 | 1494408 |
| 1730844000 | 4.41 | -0.4 | -8.32 | 4.67 | 4.82 | 4.41 | 135278 |
| 1730757600 | 4.8099999 | 0.14 | 3.00 | 4.86 | 5 | 4.68 | 178512 |
| 1730494800 | 4.67 | 0.18 | 4.01 | 4.54 | 4.73 | 4.51 | 143704 |
| 1730408400 | 4.49 | -0.07 | -1.54 | 4.55 | 4.6 | 4.45 | 58012 |
| 1730322240 | 4.5599999 | -0.08 | -1.62 | 4.65 | 4.72 | 4.5199999 | 68459 |
| 1730235600 | 4.635 | -0.31 | -6.17 | 4.89 | 4.95 | 4.635 | 285023 |
| 1730149200 | 4.94 | -0.05 | -1.00 | 5.14 | 5.14 | 4.91 | 105303 |
| 1729890000 | 4.99 | 0.03 | 0.60 | 5 | 5.12 | 4.9 | 117122 |
| 1729803600 | 4.96 | -0.49 | -8.99 | 5.26 | 5.44 | 4.94 | 151002 |
| 1729717200 | 5.45 | 0.51 | 10.32 | 4.75 | 5.45 | 4.75 | 152873 |
| 1729630800 | 4.94 | 0.34 | 7.39 | 4.5199999 | 5.13 | 4.5199999 | 248669 |
| 1729544400 | 4.6 | -0.1 | -2.13 | 4.65 | 4.79 | 4.6 | 174269 |
| 1729285200 | 4.7 | 0.08 | 1.73 | 4.55 | 4.75 | 4.55 | 71963 |
| 1729198980 | 4.62 | 0.13 | 2.90 | 4.54 | 4.64 | 4.5 | 98517 |
| 1729112400 | 4.49 | 0.05 | 1.13 | 4.36 | 4.51 | 4.36 | 37125 |
| 1729026000 | 4.44 | 0.05 | 1.14 | 4.3099999 | 4.51 | 4.3099999 | 87213 |
| 1728680400 | 4.39 | -0.05 | -1.13 | 4.45 | 4.45 | 4.36 | 51828 |
| 1728594000 | 4.44 | 0.04 | 0.91 | 4.42 | 4.48 | 4.36 | 46927 |
| 1728507600 | 4.4 | 0.01 | 0.23 | 4.35 | 4.5 | 4.34 | 145375 |
| 1728421200 | 4.39 | -0.12 | -2.66 | 4.41 | 4.6 | 4.385 | 116420 |
| 1728334800 | 4.51 | -0.15 | -3.22 | 4.58 | 4.74 | 4.46 | 104365 |
| 1728075600 | 4.66 | 0.08 | 1.75 | 4.6 | 4.7 | 4.58 | 28147 |
| 1727989200 | 4.58 | 0.12 | 2.69 | 4.4 | 4.67 | 4.4 | 22281 |
| 1727902800 | 4.46 | -0.05 | -1.11 | 4.41 | 4.55 | 4.41 | 8499 |
| 1727816400 | 4.51 | -0.1 | -2.17 | 4.61 | 4.66 | 4.44 | 34260 |
| 1727730000 | 4.61 | 0.15 | 3.36 | 4.54 | 4.72 | 4.5199999 | 105254 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
