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 | -0.09 | -4.73684210526 | 1.9 | 1.96 | 1.75 | 27585 | 1.8258864 | CS |
| 4 | -0.09 | -4.73684210526 | 1.9 | 2.05 | 1.73 | 24905 | 1.87704806 | CS |
| 12 | -0.67 | -27.0161290323 | 2.48 | 2.53 | 1.62 | 27277 | 2.07848353 | CS |
| 26 | -0.45 | -19.9115044248 | 2.26 | 3.13 | 1.51 | 30502 | 2.23634689 | CS |
| 52 | 0.37 | 25.6944444444 | 1.44 | 3.13 | 1.3 | 27025 | 2.15159221 | CS |
| 156 | -0.28 | -13.3971291866 | 2.09 | 3.66 | 1.29 | 37120 | 2.26094355 | CS |
| 260 | -0.89 | -32.962962963 | 2.7 | 8 | 1.25 | 58608 | 3.46242932 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737758400 | 1.87 | 0.03 | 1.63 | 1.88 | 1.9 | 1.85 | 19618 |
| 1737672000 | 1.84 | 0.01 | 0.55 | 1.83 | 1.84 | 1.82 | 22727 |
| 1737585600 | 1.83 | 0.04 | 2.23 | 1.78 | 1.84 | 1.75 | 41128 |
| 1737499200 | 1.79 | -0.13 | -6.77 | 1.96 | 1.96 | 1.75 | 49845 |
| 1737412800 | 1.92 | -0.05 | -2.54 | 1.9 | 1.94 | 1.89 | 4605 |
| 1737153600 | 1.97 | 0.07 | 3.68 | 1.88 | 1.97 | 1.88 | 29300 |
| 1737067200 | 1.9 | 0.04 | 2.15 | 1.87 | 1.9 | 1.87 | 6025 |
| 1736980800 | 1.86 | 0.04 | 2.20 | 1.83 | 1.86 | 1.82 | 6001 |
| 1736894400 | 1.82 | 0.04 | 2.25 | 1.8 | 1.82 | 1.78 | 1245 |
| 1736808000 | 1.78 | -0.09 | -4.81 | 1.88 | 1.88 | 1.73 | 70503 |
| 1736548800 | 1.87 | -0.07 | -3.61 | 1.94 | 2 | 1.86 | 36550 |
| 1736462400 | 1.94 | 0.01 | 0.52 | 1.99 | 1.99 | 1.88 | 12800 |
| 1736376000 | 1.93 | -0.09 | -4.46 | 2.05 | 2.05 | 1.88 | 13700 |
| 1736289600 | 2.02 | 0.16 | 8.60 | 1.88 | 2.0299999 | 1.87 | 57200 |
| 1736203200 | 1.86 | -0.05 | -2.62 | 1.94 | 1.95 | 1.86 | 4350 |
| 1735944000 | 1.91 | -0.05 | -2.55 | 1.96 | 1.96 | 1.89 | 11300 |
| 1735857600 | 1.96 | 0.14 | 7.69 | 1.84 | 1.97 | 1.8 | 43225 |
| 1735684800 | 1.82 | -0.01 | -0.55 | 1.85 | 1.85 | 1.76 | 9804 |
| 1735598400 | 1.83 | -0.1 | -5.18 | 1.9 | 1.9 | 1.8 | 33261 |
| 1735339200 | 1.93 | -0.07 | -3.50 | 2.0099999 | 2.0099999 | 1.87 | 20283 |
| 1735069200 | 2 | 0.16 | 8.70 | 1.85 | 2.0299999 | 1.84 | 24265 |
| 1734993600 | 1.84 | 0.16 | 9.52 | 1.68 | 1.86 | 1.68 | 28699 |
| 1734734400 | 1.68 | 0.01 | 0.60 | 1.66 | 1.69 | 1.62 | 52442 |
| 1734648000 | 1.67 | -0.06 | -3.47 | 1.73 | 1.8 | 1.62 | 65334 |
| 1734561600 | 1.73 | -0.16 | -8.47 | 1.86 | 1.93 | 1.6299999 | 53906 |
| 1734475200 | 1.89 | 0.02 | 1.07 | 1.85 | 1.92 | 1.83 | 26222 |
| 1734388800 | 1.87 | -0.11 | -5.56 | 1.97 | 2.0099999 | 1.87 | 15716 |
| 1734129600 | 1.98 | -0.07 | -3.41 | 2.06 | 2.06 | 1.93 | 9188 |
| 1734043200 | 2.05 | -0.12 | -5.53 | 2.15 | 2.15 | 2.02 | 18068 |
| 1733956800 | 2.17 | 0.05 | 2.36 | 2.16 | 2.17 | 2.09 | 20521 |
| 1733870400 | 2.12 | -0.05 | -2.30 | 2.15 | 2.17 | 2.11 | 7205 |
| 1733784000 | 2.17 | -0.02 | -0.91 | 2.23 | 2.35 | 2.16 | 29465 |
| 1733524800 | 2.19 | -0.06 | -2.67 | 2.25 | 2.2599999 | 2.16 | 14020 |
| 1733438400 | 2.25 | -0.05 | -2.17 | 2.29 | 2.34 | 2.23 | 28515 |
| 1733352000 | 2.3 | -0.17 | -6.88 | 2.42 | 2.42 | 2.3 | 9558 |
| 1733265600 | 2.47 | -0.02 | -0.80 | 2.49 | 2.52 | 2.41 | 25600 |
| 1733179200 | 2.49 | 0.1 | 4.18 | 2.42 | 2.5299999 | 2.4 | 28659 |
| 1732920000 | 2.39 | 0.16 | 7.17 | 2.29 | 2.43 | 2.27 | 28650 |
| 1732833600 | 2.23 | -0.02 | -0.89 | 2.23 | 2.36 | 2.2 | 16644 |
| 1732747200 | 2.25 | 0 | 0.00 | 2.34 | 2.34 | 2.18 | 54982 |
| 1732660800 | 2.25 | -0.17 | -7.02 | 2.4 | 2.4 | 2.2 | 70402 |
| 1732574400 | 2.42 | -0.04 | -1.63 | 2.46 | 2.46 | 2.32 | 20476 |
| 1732315200 | 2.46 | 0.1 | 4.24 | 2.37 | 2.5299999 | 2.37 | 9605 |
| 1732228800 | 2.36 | -0.02 | -0.84 | 2.32 | 2.42 | 2.2799999 | 8900 |
| 1732142400 | 2.38 | 0.02 | 0.85 | 2.37 | 2.41 | 2.32 | 8091 |
| 1732056000 | 2.36 | -0.09 | -3.67 | 2.41 | 2.45 | 2.3 | 18800 |
| 1731969600 | 2.45 | 0.2 | 8.89 | 2.3 | 2.5299999 | 2.2799999 | 49443 |
| 1731710400 | 2.25 | 0 | 0.00 | 2.31 | 2.36 | 2.24 | 23360 |
| 1731624000 | 2.25 | 0.08 | 3.69 | 2.14 | 2.27 | 2.13 | 39511 |
| 1731537600 | 2.17 | 0 | 0.00 | 2.15 | 2.2599999 | 2.13 | 9108 |
| 1731451200 | 2.17 | -0.09 | -3.98 | 2.22 | 2.22 | 2.07 | 32317 |
| 1731364800 | 2.2599999 | -0.04 | -1.74 | 2.27 | 2.29 | 2.18 | 26992 |
| 1731105600 | 2.3 | -0.14 | -5.74 | 2.45 | 2.45 | 2.2799999 | 17919 |
| 1731019200 | 2.44 | 0.09 | 3.83 | 2.36 | 2.48 | 2.25 | 39538 |
| 1730932800 | 2.35 | -0.03 | -1.26 | 2.36 | 2.42 | 2.22 | 58358 |
| 1730846400 | 2.38 | -0.02 | -0.83 | 2.38 | 2.5299999 | 2.37 | 37827 |
| 1730760000 | 2.4 | -0.06 | -2.44 | 2.48 | 2.5 | 2.37 | 33033 |
| 1730497200 | 2.46 | -0.08 | -3.15 | 2.65 | 2.69 | 2.41 | 43363 |
| 1730410800 | 2.54 | -0.12 | -4.51 | 2.69 | 2.69 | 2.44 | 40222 |
| 1730324400 | 2.66 | -0.25 | -8.59 | 2.91 | 2.91 | 2.58 | 40604 |
| 1730238000 | 2.91 | 0.09 | 3.19 | 2.86 | 3.02 | 2.85 | 39061 |
| 1730151600 | 2.82 | -0.22 | -7.24 | 3.05 | 3.05 | 2.7799999 | 63285 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
