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 | 0.1401 | 7.87122872071 | 1.7799 | 2.02 | 1.64 | 525639 | 1.85096881 | CS |
| 4 | 0.12 | 6.66666666667 | 1.8 | 2.02 | 1.5 | 425806 | 1.74351318 | CS |
| 12 | -0.21 | -9.85915492958 | 2.13 | 2.3 | 1.37 | 646462 | 1.72943674 | CS |
| 26 | -0.65 | -25.2918287938 | 2.57 | 3.26 | 1.37 | 611881 | 2.06966297 | CS |
| 52 | -2.71 | -58.5313174946 | 4.63 | 5.585 | 1.37 | 761309 | 2.86535172 | CS |
| 156 | -0.69 | -26.4367816092 | 2.61 | 17.1 | 0.794 | 1063182 | 4.96907873 | CS |
| 260 | -11.08 | -85.2307692308 | 13 | 17.1 | 0.38 | 742971 | 4.71047776 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 1.92 | -0.05 | -2.54 | 1.91 | 1.965 | 1.86 | 330215 |
| 1721947200 | 1.97 | 0.14 | 7.65 | 1.84 | 2.02 | 1.83 | 604713 |
| 1721860800 | 1.83 | -0.04 | -2.14 | 1.88 | 1.975 | 1.81 | 554403 |
| 1721774400 | 1.87 | 0.12 | 6.86 | 1.7 | 1.93 | 1.66 | 907480 |
| 1721688000 | 1.75 | 0.07 | 4.17 | 1.7 | 1.78 | 1.6399999 | 262728 |
| 1721428800 | 1.68 | -0.08 | -4.55 | 1.7799 | 1.8 | 1.6399999 | 298871 |
| 1721342400 | 1.76 | -0.02 | -1.12 | 1.78 | 1.88 | 1.75 | 349564 |
| 1721256000 | 1.78 | 0 | 0.00 | 1.82 | 1.8774 | 1.7303 | 422853 |
| 1721169600 | 1.78 | -0.01 | -0.56 | 1.78 | 1.81 | 1.74 | 317745 |
| 1721083200 | 1.79 | 0.15 | 9.15 | 1.74 | 1.81 | 1.7 | 819959 |
| 1720824000 | 1.6399999 | -0.02 | -1.20 | 1.67 | 1.68 | 1.6299999 | 226992 |
| 1720737600 | 1.66 | 0.11 | 7.10 | 1.57 | 1.67 | 1.57 | 335183 |
| 1720651200 | 1.55 | 0.01 | 0.65 | 1.54 | 1.59 | 1.5 | 268892 |
| 1720564800 | 1.54 | -0.13 | -7.78 | 1.62 | 1.685 | 1.5001 | 589622 |
| 1720478400 | 1.67 | 0 | 0.00 | 1.66 | 1.705 | 1.65 | 163237 |
| 1720219200 | 1.67 | -0.03 | -1.76 | 1.69 | 1.71 | 1.66 | 176044 |
| 1720040640 | 1.7 | 0 | 0.00 | 1.71 | 1.7499 | 1.645 | 363791 |
| 1719960000 | 1.7 | 0.05 | 3.03 | 1.65 | 1.78 | 1.65 | 489149 |
| 1719873600 | 1.65 | -0.03 | -1.79 | 1.66 | 1.73 | 1.61 | 269948 |
| 1719614400 | 1.68 | -0.11 | -6.15 | 1.8 | 1.83 | 1.61 | 669131 |
| 1719528000 | 1.79 | 0.07 | 4.07 | 1.71 | 1.87 | 1.7 | 805514 |
| 1719441600 | 1.72 | -0.04 | -2.27 | 1.78 | 1.805 | 1.67 | 765646 |
| 1719355200 | 1.76 | 0.16 | 10.00 | 1.6 | 1.79 | 1.5801 | 1223051 |
| 1719268800 | 1.6 | 0.17 | 11.89 | 1.43 | 1.61 | 1.41 | 731729 |
| 1719009600 | 1.43 | -0.02 | -1.38 | 1.44 | 1.48 | 1.4 | 252988 |
| 1718923200 | 1.45 | -0.03 | -2.03 | 1.46 | 1.4951 | 1.415 | 244046 |
| 1718750400 | 1.48 | 0 | 0.00 | 1.49 | 1.62 | 1.46 | 614685 |
| 1718664000 | 1.48 | 0 | 0.00 | 1.43 | 1.51 | 1.42 | 347916 |
| 1718404800 | 1.48 | -0.01 | -0.67 | 1.47 | 1.52 | 1.37 | 811395 |
| 1718318400 | 1.49 | 0.04 | 2.76 | 1.42 | 1.5 | 1.4 | 482228 |
| 1718232000 | 1.45 | -0.11 | -7.05 | 1.585 | 1.5896999 | 1.4212 | 1841874 |
| 1718145600 | 1.56 | -0.01 | -0.64 | 1.57 | 1.57 | 1.53 | 229916 |
| 1718059200 | 1.57 | 0.02 | 1.29 | 1.54 | 1.59 | 1.5 | 627330 |
| 1717800000 | 1.55 | -0.03 | -1.90 | 1.565 | 1.58 | 1.51 | 320178 |
| 1717713600 | 1.58 | 0 | 0.00 | 1.59 | 1.68 | 1.555 | 1930252 |
| 1717627200 | 1.58 | -0.02 | -1.25 | 1.6 | 1.65 | 1.55 | 579346 |
| 1717540800 | 1.6 | -0.13 | -7.51 | 1.75 | 1.79 | 1.58 | 868986 |
| 1717454400 | 1.73 | 0.04 | 2.37 | 1.71 | 1.81 | 1.57 | 1754695 |
| 1717195200 | 1.69 | 0.01 | 0.60 | 1.7 | 1.75 | 1.6 | 1059105 |
| 1717108800 | 1.68 | 0.05 | 3.07 | 1.6 | 1.715 | 1.59 | 540469 |
| 1717022400 | 1.6299999 | -0.04 | -2.40 | 1.69 | 1.69 | 1.61 | 509208 |
| 1716936000 | 1.67 | 0.01 | 0.60 | 1.61 | 1.745 | 1.61 | 814126 |
| 1716590400 | 1.66 | 0.02 | 1.22 | 1.6299999 | 1.7 | 1.6299999 | 476508 |
| 1716504000 | 1.6399999 | -0.11 | -6.29 | 1.75 | 1.77 | 1.6299999 | 536227 |
| 1716417600 | 1.75 | -0.11 | -5.91 | 1.81 | 1.835 | 1.74 | 658461 |
| 1716331200 | 1.86 | -0.05 | -2.62 | 1.87 | 1.88 | 1.835 | 507973 |
| 1716244800 | 1.91 | 0.04 | 2.14 | 1.85 | 1.92 | 1.85 | 554596 |
| 1715985600 | 1.87 | 0.05 | 2.75 | 1.8 | 1.9 | 1.79 | 847814 |
| 1715899200 | 1.82 | -0.03 | -1.62 | 1.84 | 1.86 | 1.79 | 647751 |
| 1715812800 | 1.85 | -0.07 | -3.65 | 1.97 | 1.98 | 1.82 | 1259265 |
| 1715726400 | 1.92 | 0.1 | 5.49 | 1.84 | 1.9399 | 1.84 | 741853 |
| 1715640000 | 1.82 | -0.07 | -3.70 | 1.85 | 1.925 | 1.81 | 787947 |
| 1715380800 | 1.89 | -0.06 | -3.08 | 1.98 | 2.065 | 1.85 | 796070 |
| 1715294400 | 1.95 | -0.06 | -2.99 | 2 | 2.0299999 | 1.93 | 704673 |
| 1715208000 | 2.0099999 | -0.07 | -3.37 | 2.06 | 2.0697 | 1.94 | 940659 |
| 1715121600 | 2.08 | -0.14 | -6.31 | 2.22 | 2.24 | 1.98 | 1172315 |
| 1715035200 | 2.22 | 0.02 | 0.91 | 2.25 | 2.3 | 2.21 | 328363 |
| 1714776000 | 2.2 | 0.08 | 3.77 | 2.13 | 2.25 | 2.12 | 442852 |
| 1714689600 | 2.12 | 0.02 | 0.95 | 2.15 | 2.16 | 2.09 | 259141 |
| 1714603200 | 2.1 | -0.06 | -2.78 | 2.16 | 2.2 | 2.095 | 580218 |
| 1714516800 | 2.16 | -0.13 | -5.68 | 2.27 | 2.3 | 2.1549999 | 456716 |
| 1714430400 | 2.29 | -0.02 | -0.87 | 2.32 | 2.371 | 2.265 | 259914 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
