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 | -0.42 | -22.8260869565 | 1.84 | 1.86 | 1.3 | 1005771 | 1.42284601 | CS |
| 4 | -0.83 | -36.8888888889 | 2.25 | 2.31 | 1.3 | 608603 | 1.70546966 | CS |
| 12 | -0.46 | -24.4680851064 | 1.88 | 2.69 | 1.3 | 489752 | 2.06388848 | CS |
| 26 | -0.57 | -28.6432160804 | 1.99 | 2.69 | 1.3 | 481583 | 2.06293494 | CS |
| 52 | 0.56 | 65.1162790698 | 0.86 | 2.69 | 0.84 | 375829 | 1.79216994 | CS |
| 156 | 1.065 | 300 | 0.355 | 2.69 | 0.31 | 155753 | 1.53675399 | CS |
| 260 | 1.3 | 1083.33333333 | 0.12 | 2.69 | 0.11 | 113625 | 1.30707307 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742593200 | 1.32 | -0.08 | -5.71 | 1.4 | 1.43 | 1.3 | 1509218 |
| 1742506800 | 1.4 | -0.42 | -23.08 | 1.66 | 1.69 | 1.4 | 2945427 |
| 1742420400 | 1.82 | 0.03 | 1.68 | 1.78 | 1.86 | 1.77 | 230069 |
| 1742334000 | 1.79 | -0.03 | -1.65 | 1.81 | 1.85 | 1.76 | 184730 |
| 1742247600 | 1.82 | -0.01 | -0.55 | 1.84 | 1.85 | 1.8 | 159412 |
| 1741988400 | 1.83 | 0.03 | 1.67 | 1.78 | 1.86 | 1.78 | 179881 |
| 1741902000 | 1.8 | -0.03 | -1.64 | 1.83 | 1.83 | 1.76 | 244651 |
| 1741815600 | 1.83 | 0.06 | 3.39 | 1.76 | 1.84 | 1.76 | 364625 |
| 1741729200 | 1.77 | 0.08 | 4.73 | 1.68 | 1.81 | 1.65 | 546136 |
| 1741642800 | 1.69 | -0.13 | -7.14 | 1.76 | 1.78 | 1.67 | 694106 |
| 1741387200 | 1.82 | 0.01 | 0.55 | 1.8 | 1.87 | 1.74 | 715542 |
| 1741300800 | 1.81 | -0.08 | -4.23 | 1.9 | 1.9 | 1.78 | 449797 |
| 1741214400 | 1.89 | 0.09 | 5.00 | 1.83 | 1.93 | 1.83 | 332859 |
| 1741128000 | 1.8 | -0.11 | -5.76 | 1.85 | 1.87 | 1.74 | 768877 |
| 1741041600 | 1.91 | -0.22 | -10.33 | 2.11 | 2.14 | 1.88 | 751155 |
| 1740782400 | 2.13 | 0.02 | 0.95 | 2.04 | 2.14 | 2.04 | 490508 |
| 1740696000 | 2.11 | -0.01 | -0.47 | 2.13 | 2.27 | 2.11 | 389500 |
| 1740609600 | 2.12 | 0.01 | 0.47 | 2.11 | 2.2 | 2.11 | 292446 |
| 1740523200 | 2.11 | -0.06 | -2.76 | 2.16 | 2.21 | 2.05 | 445240 |
| 1740436800 | 2.17 | -0.1 | -4.41 | 2.25 | 2.31 | 2.17 | 477872 |
| 1740177600 | 2.27 | -0.13 | -5.42 | 2.42 | 2.42 | 2.25 | 398418 |
| 1740091200 | 2.4 | 0 | 0.00 | 2.41 | 2.42 | 2.3 | 456216 |
| 1740004800 | 2.4 | -0.26 | -9.77 | 2.63 | 2.63 | 2.38 | 621395 |
| 1739918400 | 2.66 | 0.19 | 7.69 | 2.47 | 2.69 | 2.47 | 325065 |
| 1739572800 | 2.47 | 0.02 | 0.82 | 2.42 | 2.48 | 2.42 | 145909 |
| 1739486400 | 2.45 | 0.06 | 2.51 | 2.43 | 2.46 | 2.39 | 204746 |
| 1739400000 | 2.39 | -0.03 | -1.24 | 2.39 | 2.41 | 2.36 | 162717 |
| 1739313600 | 2.42 | -0.06 | -2.42 | 2.46 | 2.48 | 2.39 | 211195 |
| 1739227200 | 2.48 | -0.04 | -1.59 | 2.56 | 2.56 | 2.46 | 155249 |
| 1738968000 | 2.52 | 0 | 0.00 | 2.5299999 | 2.61 | 2.46 | 292744 |
| 1738881600 | 2.52 | 0.21 | 9.09 | 2.41 | 2.57 | 2.37 | 532787 |
| 1738795200 | 2.31 | -0.03 | -1.28 | 2.36 | 2.39 | 2.2799999 | 221032 |
| 1738708800 | 2.34 | -0.06 | -2.50 | 2.42 | 2.42 | 2.32 | 302190 |
| 1738622400 | 2.4 | -0.07 | -2.83 | 2.36 | 2.42 | 2.29 | 582816 |
| 1738363200 | 2.47 | -0.17 | -6.44 | 2.66 | 2.67 | 2.46 | 478808 |
| 1738276800 | 2.64 | 0.19 | 7.76 | 2.45 | 2.68 | 2.45 | 802461 |
| 1738190400 | 2.45 | 0.04 | 1.66 | 2.39 | 2.47 | 2.37 | 799118 |
| 1738104000 | 2.41 | 0.23 | 10.55 | 2.19 | 2.48 | 2.17 | 857699 |
| 1738017600 | 2.18 | -0.18 | -7.63 | 2.36 | 2.36 | 2.17 | 450691 |
| 1737758400 | 2.36 | 0.06 | 2.61 | 2.33 | 2.4 | 2.3 | 354536 |
| 1737672000 | 2.3 | 0.01 | 0.44 | 2.2799999 | 2.37 | 2.2799999 | 129694 |
| 1737585600 | 2.29 | -0.02 | -0.87 | 2.32 | 2.33 | 2.2599999 | 89237 |
| 1737499200 | 2.31 | 0.01 | 0.43 | 2.3 | 2.33 | 2.25 | 160802 |
| 1737412800 | 2.3 | 0.05 | 2.22 | 2.27 | 2.32 | 2.2599999 | 146571 |
| 1737153600 | 2.25 | 0.07 | 3.21 | 2.2 | 2.29 | 2.2 | 177312 |
| 1737067200 | 2.18 | -0.03 | -1.36 | 2.27 | 2.27 | 2.17 | 263608 |
| 1736980800 | 2.21 | 0.08 | 3.76 | 2.17 | 2.2599999 | 2.16 | 516226 |
| 1736894400 | 2.13 | -0.05 | -2.29 | 2.19 | 2.25 | 2.11 | 405684 |
| 1736808000 | 2.18 | 0.04 | 1.87 | 2.09 | 2.21 | 2.07 | 735231 |
| 1736548800 | 2.14 | -0.12 | -5.31 | 2.27 | 2.27 | 2.13 | 504045 |
| 1736462400 | 2.2599999 | -0.03 | -1.31 | 2.32 | 2.35 | 2.25 | 259570 |
| 1736376000 | 2.29 | -0.19 | -7.66 | 2.45 | 2.45 | 2.24 | 631333 |
| 1736289600 | 2.48 | 0.18 | 7.83 | 2.35 | 2.49 | 2.32 | 1113543 |
| 1736203200 | 2.3 | 0.22 | 10.58 | 2.08 | 2.36 | 2.08 | 1268540 |
| 1735944000 | 2.08 | 0.05 | 2.46 | 2.05 | 2.11 | 2 | 343310 |
| 1735857600 | 2.0299999 | 0.14 | 7.41 | 1.91 | 2.07 | 1.91 | 665004 |
| 1735684800 | 1.89 | 0.05 | 2.72 | 1.84 | 1.9 | 1.84 | 287427 |
| 1735598400 | 1.84 | -0.05 | -2.65 | 1.88 | 1.88 | 1.83 | 180615 |
| 1735339200 | 1.89 | 0.01 | 0.53 | 1.88 | 1.9 | 1.85 | 172858 |
| 1735069200 | 1.88 | 0.03 | 1.62 | 1.85 | 1.89 | 1.85 | 111035 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
