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 | -0.27 | -15.4285714286 | 1.75 | 1.76 | 1.48 | 1204934 | 1.60240725 | CS |
| 4 | -0.29 | -16.384180791 | 1.77 | 1.9 | 1.48 | 1535007 | 1.64488533 | CS |
| 12 | -0.42 | -22.1052631579 | 1.9 | 2.53 | 1.48 | 1835906 | 1.8904672 | CS |
| 26 | 0.6789 | 84.7459742854 | 0.8011 | 2.53 | 0.52 | 2131943 | 1.37915496 | CS |
| 52 | -0.02 | -1.33333333333 | 1.5 | 2.53 | 0.52 | 2734579 | 1.39592975 | CS |
| 156 | -8.31 | -84.8825331971 | 9.79 | 12.03 | 0.52 | 2301630 | 3.80566974 | CS |
| 260 | -9.77 | -86.8444444444 | 11.25 | 14.165 | 0.52 | 2263061 | 6.33426909 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738107600 | 1.51 | -0.12 | -7.36 | 1.65 | 1.65 | 1.5 | 1345431 |
| 1738021200 | 1.6299999 | 0 | 0.00 | 1.6399999 | 1.685 | 1.58 | 1236906 |
| 1737762000 | 1.6299999 | -0.03 | -1.81 | 1.65 | 1.655 | 1.585 | 1288665 |
| 1737675600 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1737589200 | 1.66 | -0.11 | -6.21 | 1.75 | 1.76 | 1.66 | 948733 |
| 1737502800 | 1.77 | -0.05 | -2.75 | 1.86 | 1.9 | 1.75 | 1112549 |
| 1737157200 | 1.82 | 0.15 | 8.98 | 1.71 | 1.86 | 1.705 | 2026238 |
| 1737070800 | 1.67 | 0.11 | 7.05 | 1.58 | 1.69 | 1.55 | 2497928 |
| 1736984400 | 1.56 | 0.05 | 3.31 | 1.54 | 1.65 | 1.51 | 4458761 |
| 1736898000 | 1.51 | -0.1 | -6.21 | 1.62 | 1.67 | 1.5 | 1835505 |
| 1736811600 | 1.61 | 0.01 | 0.63 | 1.61 | 1.685 | 1.565 | 1129414 |
| 1736552400 | 1.6 | -0.1 | -5.88 | 1.68 | 1.745 | 1.6 | 1697418 |
| 1736379600 | 1.7 | -0.03 | -1.73 | 1.73 | 1.73 | 1.625 | 871393 |
| 1736293200 | 1.73 | -0.02 | -1.14 | 1.77 | 1.82 | 1.685 | 1051149 |
| 1736206800 | 1.75 | 0.05 | 2.94 | 1.76 | 1.825 | 1.7101 | 1164374 |
| 1735947600 | 1.7 | -0.02 | -1.16 | 1.71 | 1.77 | 1.68 | 628817 |
| 1735861200 | 1.72 | -0.01 | -0.58 | 1.75 | 1.835 | 1.715 | 1383251 |
| 1735688400 | 1.73 | 0 | 0.00 | 1.75 | 1.78 | 1.701 | 850936 |
| 1735602000 | 1.73 | 0.06 | 3.59 | 1.65 | 1.785 | 1.61 | 1112400 |
| 1735342800 | 1.67 | -0.08 | -4.57 | 1.75 | 1.8 | 1.66 | 1206809 |
| 1735256400 | 1.75 | 0.05 | 2.94 | 1.69 | 1.77 | 1.65 | 940086 |
| 1735077840 | 1.7 | 0.12 | 7.59 | 1.6399999 | 1.77 | 1.56 | 1144358 |
| 1734997200 | 1.58 | 0 | 0.00 | 1.56 | 1.695 | 1.56 | 2098359 |
| 1734738000 | 1.58 | -0.13 | -7.60 | 1.7 | 1.81 | 1.55 | 6515776 |
| 1734651600 | 1.71 | -0.08 | -4.47 | 1.82 | 1.83 | 1.62 | 3265872 |
| 1734565200 | 1.79 | -0.15 | -7.73 | 1.94 | 1.94 | 1.74 | 1943382 |
| 1734478800 | 1.94 | -0.06 | -3.00 | 1.98 | 1.99 | 1.88 | 1119978 |
| 1734392400 | 2 | -0.03 | -1.48 | 2.06 | 2.12 | 1.95 | 1825504 |
| 1734133200 | 2.0299999 | 0.11 | 5.73 | 1.91 | 2.0299999 | 1.82 | 1352334 |
| 1734046800 | 1.92 | 0 | 0.00 | 1.91 | 1.955 | 1.87 | 931994 |
| 1733960400 | 1.92 | -0.08 | -4.00 | 2 | 2.02 | 1.91 | 1509434 |
| 1733874000 | 2 | -0.26 | -11.50 | 2.27 | 2.27 | 1.96 | 2126043 |
| 1733787600 | 2.2599999 | 0.2 | 9.71 | 2.05 | 2.2599999 | 1.97 | 1803720 |
| 1733528400 | 2.06 | 0.03 | 1.48 | 2.09 | 2.15 | 2.0099999 | 1445338 |
| 1733442000 | 2.0299999 | 0.03 | 1.50 | 1.98 | 2.0376 | 1.89 | 1511023 |
| 1733355600 | 2 | -0.15 | -6.98 | 2.18 | 2.24 | 1.92 | 2551864 |
| 1733269200 | 2.15 | 0.29 | 15.59 | 1.92 | 2.23 | 1.92 | 3394771 |
| 1733182800 | 1.86 | -0.1 | -5.10 | 2 | 2 | 1.78 | 2128754 |
| 1732917840 | 1.96 | -0.07 | -3.45 | 2.0299999 | 2.085 | 1.96 | 1079504 |
| 1732750800 | 2.0299999 | -0.08 | -3.79 | 2.11 | 2.18 | 2.0299999 | 970720 |
| 1732664400 | 2.11 | -0.03 | -1.40 | 2.18 | 2.18 | 2.065 | 2379130 |
| 1732578000 | 2.14 | 0.06 | 2.88 | 2.09 | 2.19 | 2.045 | 1677715 |
| 1732318800 | 2.08 | 0 | 0.00 | 2.08 | 2.09 | 1.975 | 1209558 |
| 1732232400 | 2.08 | 0 | 0.00 | 2.11 | 2.11 | 1.935 | 1999841 |
| 1732146000 | 2.08 | -0.07 | -3.26 | 2.14 | 2.17 | 2.04 | 1171040 |
| 1732059600 | 2.15 | 0.05 | 2.38 | 2.04 | 2.19 | 2.0099999 | 2511255 |
| 1731973200 | 2.1 | -0.02 | -0.94 | 2.13 | 2.25 | 2.09 | 3044314 |
| 1731714000 | 2.12 | -0.03 | -1.40 | 2.18 | 2.205 | 2.095 | 1794508 |
| 1731627600 | 2.15 | 0 | 0.00 | 2.17 | 2.27 | 2.035 | 2120153 |
| 1731541200 | 2.15 | -0.03 | -1.38 | 2.18 | 2.5299999 | 2.14 | 3518681 |
| 1731454800 | 2.18 | 0.11 | 5.31 | 2.29 | 2.29 | 1.84 | 2725998 |
| 1731368400 | 2.07 | -0.06 | -2.82 | 2.18 | 2.22 | 2.07 | 1991312 |
| 1731109200 | 2.13 | 0.06 | 2.90 | 2.07 | 2.165 | 1.985 | 1484043 |
| 1731022800 | 2.07 | 0.03 | 1.47 | 2.05 | 2.12 | 1.94 | 1550285 |
| 1730936400 | 2.04 | 0.27 | 15.25 | 1.97 | 2.185 | 1.94 | 3549134 |
| 1730850000 | 1.77 | -0.06 | -3.28 | 1.82 | 1.89 | 1.73 | 955801 |
| 1730763600 | 1.83 | -0.04 | -2.14 | 1.88 | 2.0099999 | 1.79 | 1629849 |
| 1730500800 | 1.87 | 0.17 | 10.00 | 1.73 | 1.93 | 1.66 | 1726589 |
| 1730414400 | 1.7 | -0.13 | -7.10 | 1.76 | 1.85 | 1.7 | 1399222 |
| 1730328000 | 1.83 | -0.2 | -9.85 | 2 | 2.05 | 1.82 | 1858797 |
| 1730241600 | 2.0299999 | -0.06 | -2.87 | 2.1 | 2.27 | 2.02 | 2432732 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
