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 | 0.22 | 11.8918918919 | 1.85 | 2.14 | 1.77 | 1701429 | 1.95935901 | CS |
| 4 | -0.14 | -6.33484162896 | 2.21 | 2.48 | 1.74 | 1376868 | 1.99531023 | CS |
| 12 | -0.28 | -11.914893617 | 2.35 | 2.55 | 1.74 | 1270138 | 2.18293452 | CS |
| 26 | -2.04 | -49.6350364964 | 4.11 | 4.39 | 1.74 | 963877 | 2.57258188 | CS |
| 52 | -2.58 | -55.4838709677 | 4.65 | 5.38 | 1.74 | 845492 | 3.27730702 | CS |
| 156 | -17.63 | -89.4923857868 | 19.7 | 19.82 | 1.74 | 947242 | 7.5993569 | CS |
| 260 | -7.02 | -77.2277227723 | 9.09 | 53.9 | 1.74 | 1062489 | 14.7069599 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732747200 | 1.93 | 0 | 0.00 | 1.93 | 1.93 | 1.93 | 0 |
| 1732660800 | 1.93 | -0.1 | -4.93 | 1.97 | 1.99 | 1.92 | 714818 |
| 1732574400 | 2.0299999 | 0.2 | 10.93 | 1.86 | 2.0299999 | 1.82 | 5487930 |
| 1732315200 | 1.83 | 0.04 | 2.23 | 1.78 | 1.85 | 1.78 | 589603 |
| 1732228800 | 1.79 | 0 | 0.00 | 1.77 | 1.84 | 1.77 | 628169 |
| 1732142400 | 1.79 | -0.07 | -3.76 | 1.85 | 1.85 | 1.77 | 1086626 |
| 1732056000 | 1.86 | -0.05 | -2.62 | 1.88 | 1.91 | 1.85 | 386954 |
| 1731969600 | 1.91 | 0.1 | 5.52 | 1.81 | 1.98 | 1.78 | 1426883 |
| 1731710400 | 1.81 | 0.02 | 1.12 | 1.79 | 1.85 | 1.77 | 701909 |
| 1731624000 | 1.79 | 0.01 | 0.56 | 1.78 | 1.86 | 1.75 | 1108474 |
| 1731537600 | 1.78 | -0.01 | -0.56 | 1.76 | 1.8 | 1.74 | 635709 |
| 1731451200 | 1.79 | -0.08 | -4.28 | 1.84 | 1.87 | 1.75 | 817497 |
| 1731364800 | 1.87 | -0.02 | -1.06 | 1.88 | 1.9 | 1.8 | 701653 |
| 1731105600 | 1.89 | 0.02 | 1.07 | 1.85 | 1.89 | 1.78 | 1154486 |
| 1731019200 | 1.87 | -0.01 | -0.53 | 1.89 | 1.94 | 1.84 | 1665409 |
| 1730932800 | 1.88 | -0.41 | -17.90 | 2.15 | 2.16 | 1.84 | 3786469 |
| 1730846400 | 2.29 | -0.11 | -4.58 | 2.23 | 2.34 | 2.15 | 2353386 |
| 1730760000 | 2.4 | 0.13 | 5.73 | 2.31 | 2.48 | 2.31 | 1630893 |
| 1730497200 | 2.27 | 0.06 | 2.71 | 2.23 | 2.37 | 2.21 | 1112775 |
| 1730410800 | 2.21 | -0.01 | -0.45 | 2.22 | 2.22 | 2.15 | 983631 |
| 1730324400 | 2.22 | 0 | 0.00 | 2.21 | 2.31 | 2.2 | 564080 |
| 1730238000 | 2.22 | -0.09 | -3.90 | 2.29 | 2.33 | 2.21 | 594417 |
| 1730151600 | 2.31 | 0.18 | 8.45 | 2.13 | 2.34 | 2.13 | 2537948 |
| 1729892400 | 2.13 | -0.03 | -1.39 | 2.16 | 2.21 | 2.12 | 857388 |
| 1729806000 | 2.16 | -0.05 | -2.26 | 2.21 | 2.22 | 2.15 | 744427 |
| 1729719600 | 2.21 | -0.05 | -2.21 | 2.2599999 | 2.2599999 | 2.17 | 1122495 |
| 1729633200 | 2.2599999 | -0.03 | -1.31 | 2.25 | 2.29 | 2.24 | 602263 |
| 1729546800 | 2.29 | -0.04 | -1.72 | 2.33 | 2.36 | 2.24 | 737441 |
| 1729287600 | 2.33 | 0.11 | 4.95 | 2.23 | 2.33 | 2.22 | 1059601 |
| 1729201200 | 2.22 | -0.02 | -0.89 | 2.24 | 2.24 | 2.2 | 590585 |
| 1729114800 | 2.24 | -0.01 | -0.44 | 2.24 | 2.27 | 2.24 | 354737 |
| 1729028400 | 2.25 | -0.07 | -3.02 | 2.27 | 2.29 | 2.24 | 581160 |
| 1728682800 | 2.32 | 0.1 | 4.50 | 2.22 | 2.32 | 2.21 | 1011805 |
| 1728596400 | 2.22 | -0.09 | -3.90 | 2.2799999 | 2.33 | 2.21 | 1344826 |
| 1728510000 | 2.31 | 0 | 0.00 | 2.31 | 2.31 | 2.31 | 0 |
| 1728423600 | 2.31 | -0.1 | -4.15 | 2.38 | 2.39 | 2.2799999 | 563443 |
| 1728337200 | 2.41 | 0.09 | 3.88 | 2.32 | 2.42 | 2.27 | 1039133 |
| 1728078000 | 2.32 | 0.05 | 2.20 | 2.3 | 2.37 | 2.27 | 1070325 |
| 1727991600 | 2.27 | -0.12 | -5.02 | 2.37 | 2.38 | 2.23 | 1273453 |
| 1727905200 | 2.39 | 0.02 | 0.84 | 2.34 | 2.43 | 2.33 | 708817 |
| 1727818800 | 2.37 | -0.06 | -2.47 | 2.42 | 2.42 | 2.34 | 484320 |
| 1727730000 | 2.43 | -0.05 | -2.02 | 2.47 | 2.5299999 | 2.38 | 544686 |
| 1727473200 | 2.48 | 0.11 | 4.64 | 2.39 | 2.55 | 2.39 | 1075168 |
| 1727386800 | 2.37 | 0.12 | 5.33 | 2.2799999 | 2.4 | 2.2799999 | 1296300 |
| 1727300400 | 2.25 | -0.08 | -3.43 | 2.33 | 2.33 | 2.24 | 539269 |
| 1727214000 | 2.33 | 0.08 | 3.56 | 2.24 | 2.33 | 2.24 | 740017 |
| 1727127600 | 2.25 | -0.03 | -1.32 | 2.31 | 2.32 | 2.24 | 702724 |
| 1726868400 | 2.2799999 | -0.12 | -5.00 | 2.33 | 2.36 | 2.23 | 14433051 |
| 1726782000 | 2.4 | 0.05 | 2.13 | 2.42 | 2.45 | 2.36 | 657830 |
| 1726695600 | 2.35 | 0.03 | 1.29 | 2.32 | 2.48 | 2.27 | 1023252 |
| 1726609200 | 2.32 | 0.06 | 2.65 | 2.2799999 | 2.4 | 2.25 | 1063905 |
| 1726522800 | 2.2599999 | -0.17 | -7.00 | 2.41 | 2.43 | 2.25 | 1098634 |
| 1726263600 | 2.43 | 0.08 | 3.40 | 2.36 | 2.5 | 2.36 | 949401 |
| 1726177200 | 2.35 | -0.03 | -1.26 | 2.38 | 2.4 | 2.27 | 538631 |
| 1726090800 | 2.38 | 0.08 | 3.48 | 2.38 | 2.39 | 2.29 | 533810 |
| 1726004400 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1725918000 | 2.3 | 0.04 | 1.77 | 2.27 | 2.37 | 2.27 | 804061 |
| 1725658800 | 2.2599999 | 0.01 | 0.44 | 2.2599999 | 2.3 | 2.19 | 636270 |
| 1725572400 | 2.25 | -0.06 | -2.60 | 2.29 | 2.35 | 2.25 | 430771 |
| 1725486000 | 2.31 | -0.07 | -2.94 | 2.35 | 2.39 | 2.29 | 514166 |
| 1725399600 | 2.38 | -0.11 | -4.42 | 2.45 | 2.49 | 2.35 | 793570 |
| 1725054000 | 2.49 | -0.03 | -1.19 | 2.52 | 2.58 | 2.42 | 2951840 |
| 1724967600 | 2.52 | 0.08 | 3.28 | 2.45 | 2.57 | 2.45 | 530285 |
| 1724881200 | 2.44 | -0.08 | -3.17 | 2.5 | 2.57 | 2.41 | 725952 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
