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 | -0.06 | -4.08163265306 | 1.47 | 1.48 | 1.365 | 219285 | 1.44555791 | CS |
| 4 | -0.16 | -10.1910828025 | 1.57 | 1.735 | 1.31 | 406759 | 1.47486264 | CS |
| 12 | -0.61 | -30.198019802 | 2.02 | 2.11 | 1.31 | 493835 | 1.69900793 | CS |
| 26 | -1.37 | -49.2805755396 | 2.78 | 3.56 | 1.31 | 654275 | 2.03424988 | CS |
| 52 | -1.67 | -54.2207792208 | 3.08 | 4.02 | 1.31 | 554966 | 2.38017197 | CS |
| 156 | -9.65 | -87.2513562387 | 11.06 | 47.5 | 1.1 | 820147 | 7.6188658 | CS |
| 260 | -9.65 | -87.2513562387 | 11.06 | 47.5 | 1.1 | 820147 | 7.6188658 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478400 | 1.41 | -0.02 | -1.40 | 1.45 | 1.47 | 1.3899999 | 289414 |
| 1720219200 | 1.43 | -0.02 | -1.38 | 1.42 | 1.4499 | 1.375 | 207088 |
| 1720040640 | 1.45 | -0.01 | -0.68 | 1.46 | 1.48 | 1.43 | 95078 |
| 1719960000 | 1.46 | 0.02 | 1.39 | 1.43 | 1.47 | 1.365 | 299758 |
| 1719873600 | 1.44 | -0.02 | -1.37 | 1.47 | 1.48 | 1.42 | 275215 |
| 1719614400 | 1.46 | 0.04 | 2.82 | 1.46 | 1.49 | 1.37 | 1533442 |
| 1719528000 | 1.42 | 0.09 | 6.77 | 1.36 | 1.42 | 1.33 | 487803 |
| 1719441600 | 1.33 | -0.04 | -2.92 | 1.36 | 1.3698999 | 1.31 | 369633 |
| 1719355200 | 1.37 | -0.03 | -2.14 | 1.4 | 1.4 | 1.36 | 239566 |
| 1719268800 | 1.4 | 0.05 | 3.70 | 1.35 | 1.45 | 1.31 | 453140 |
| 1719009600 | 1.35 | -0.1 | -6.90 | 1.46 | 1.48 | 1.35 | 752107 |
| 1718923200 | 1.45 | -0.03 | -2.03 | 1.5 | 1.52 | 1.45 | 362201 |
| 1718750400 | 1.48 | -0.05 | -3.27 | 1.53 | 1.5399 | 1.47 | 328877 |
| 1718664000 | 1.53 | 0 | 0.00 | 1.52 | 1.55 | 1.49 | 210582 |
| 1718404800 | 1.53 | -0.05 | -3.16 | 1.56 | 1.5794 | 1.51 | 298810 |
| 1718318400 | 1.58 | -0.07 | -4.24 | 1.6399999 | 1.68 | 1.57 | 235899 |
| 1718232000 | 1.65 | -0.02 | -1.20 | 1.71 | 1.735 | 1.61 | 451033 |
| 1718145600 | 1.67 | -0.04 | -2.34 | 1.72 | 1.72 | 1.61 | 311007 |
| 1718059200 | 1.71 | 0.13 | 8.23 | 1.57 | 1.72 | 1.56 | 410415 |
| 1717800000 | 1.58 | -0.01 | -0.63 | 1.56 | 1.6299999 | 1.5599 | 457903 |
| 1717713600 | 1.59 | 0.02 | 1.27 | 1.56 | 1.62 | 1.56 | 458947 |
| 1717627200 | 1.57 | 0.04 | 2.61 | 1.53 | 1.58 | 1.5 | 269582 |
| 1717540800 | 1.53 | -0.01 | -0.65 | 1.53 | 1.5599 | 1.46 | 630428 |
| 1717454400 | 1.54 | -0.04 | -2.53 | 1.58 | 1.59 | 1.5049999 | 381611 |
| 1717195200 | 1.58 | -0.02 | -1.25 | 1.61 | 1.61 | 1.52 | 2329218 |
| 1717108800 | 1.6 | 0 | 0.00 | 1.6399999 | 1.66 | 1.59 | 333972 |
| 1717022400 | 1.6 | -0.05 | -3.03 | 1.65 | 1.6500999 | 1.6 | 481608 |
| 1716936000 | 1.65 | -0.06 | -3.51 | 1.76 | 1.77 | 1.6299999 | 429119 |
| 1716590400 | 1.71 | -0.01 | -0.58 | 1.75 | 1.75 | 1.68 | 429684 |
| 1716504000 | 1.72 | -0.07 | -3.91 | 1.8 | 1.8 | 1.68 | 572891 |
| 1716417600 | 1.79 | -0.07 | -3.76 | 1.88 | 1.88 | 1.78 | 472290 |
| 1716331200 | 1.86 | -0.04 | -2.11 | 1.89 | 1.96 | 1.84 | 486637 |
| 1716244800 | 1.9 | 0.11 | 6.15 | 1.79 | 1.9 | 1.77 | 445625 |
| 1715985600 | 1.79 | -0.01 | -0.56 | 1.81 | 1.84 | 1.77 | 413846 |
| 1715899200 | 1.8 | -0.03 | -1.64 | 1.83 | 1.87 | 1.78 | 469174 |
| 1715812800 | 1.83 | -0.05 | -2.66 | 1.91 | 1.91 | 1.81 | 507648 |
| 1715726400 | 1.88 | 0.08 | 4.44 | 1.87 | 1.91 | 1.83 | 449579 |
| 1715640000 | 1.8 | 0.05 | 2.86 | 1.81 | 1.85 | 1.8 | 338671 |
| 1715380800 | 1.75 | 0 | 0.00 | 1.8 | 1.81 | 1.68 | 580893 |
| 1715294400 | 1.75 | -0.04 | -2.23 | 1.85 | 1.85 | 1.74 | 706167 |
| 1715208000 | 1.79 | -0.15 | -7.73 | 1.92 | 1.99 | 1.78 | 534173 |
| 1715121600 | 1.94 | -0.05 | -2.51 | 1.97 | 2.005 | 1.915 | 460445 |
| 1715035200 | 1.99 | 0.04 | 2.05 | 2.05 | 2.11 | 1.96 | 548258 |
| 1714776000 | 1.95 | 0.01 | 0.52 | 1.99 | 2 | 1.895 | 415197 |
| 1714689600 | 1.94 | 0.03 | 1.57 | 1.93 | 1.98 | 1.91 | 359723 |
| 1714603200 | 1.91 | 0.08 | 4.37 | 1.86 | 1.95 | 1.83 | 452380 |
| 1714516800 | 1.83 | -0.07 | -3.68 | 1.88 | 1.89 | 1.8 | 458354 |
| 1714430400 | 1.9 | -0.02 | -1.04 | 1.93 | 1.975 | 1.8806 | 310377 |
| 1714171200 | 1.92 | 0.01 | 0.52 | 1.9 | 1.95 | 1.87 | 411625 |
| 1714084800 | 1.91 | -0.05 | -2.55 | 1.89 | 1.94 | 1.86 | 446527 |
| 1713998400 | 1.96 | -0.01 | -0.51 | 1.97 | 2.02 | 1.9145 | 445112 |
| 1713912000 | 1.97 | 0.05 | 2.60 | 1.91 | 1.98 | 1.86 | 547939 |
| 1713825600 | 1.92 | 0.06 | 3.23 | 1.88 | 1.97 | 1.82 | 464954 |
| 1713566400 | 1.86 | -0.01 | -0.53 | 1.87 | 1.89 | 1.75 | 909937 |
| 1713480000 | 1.87 | 0.05 | 2.75 | 1.81 | 1.92 | 1.79 | 675234 |
| 1713393600 | 1.82 | 0.03 | 1.68 | 1.79 | 1.87 | 1.7701 | 612442 |
| 1713307200 | 1.79 | -0.13 | -6.77 | 1.92 | 1.93 | 1.78 | 767192 |
| 1713220800 | 1.92 | -0.1 | -4.95 | 2.02 | 2.02 | 1.905 | 361589 |
| 1712961600 | 2.02 | -0.23 | -10.22 | 2.1 | 2.19 | 1.98 | 910504 |
| 1712875200 | 2.25 | 0.04 | 1.81 | 2.25 | 2.3 | 2.1 | 696021 |
| 1712788800 | 2.21 | -0.14 | -5.96 | 2.21 | 2.25 | 2.11 | 731188 |
| 1712702400 | 2.35 | 0.19 | 8.80 | 2.23 | 2.37 | 2.12 | 1290513 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
