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 | 0.05 | 3.20512820513 | 1.56 | 1.73 | 1.52 | 95974 | 1.6599494 | CS |
| 4 | -0.25 | -13.4408602151 | 1.86 | 1.97 | 1.45 | 79760 | 1.69507999 | CS |
| 12 | -0.54 | -25.1162790698 | 2.15 | 2.21 | 1.45 | 70714 | 1.86411344 | CS |
| 26 | -1.56 | -49.2113564669 | 3.17 | 3.26 | 1.45 | 78990 | 2.31226768 | CS |
| 52 | -0.57 | -26.1467889908 | 2.18 | 3.47 | 1.45 | 94774 | 2.46124196 | CS |
| 156 | -0.73 | -31.1965811966 | 2.34 | 3.47 | 0.9 | 93475 | 1.97700625 | CS |
| 260 | 1.17 | 265.909090909 | 0.44 | 3.73 | 0.21 | 110824 | 1.6570942 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738795200 | 1.61 | -0.03 | -1.83 | 1.6399999 | 1.65 | 1.61 | 43724 |
| 1738708800 | 1.6399999 | -0.06 | -3.53 | 1.69 | 1.73 | 1.6399999 | 185006 |
| 1738622400 | 1.7 | 0.1 | 6.25 | 1.52 | 1.7 | 1.52 | 108765 |
| 1738363200 | 1.6 | -0.1 | -5.88 | 1.7 | 1.7 | 1.6 | 44238 |
| 1738276800 | 1.7 | 0.05 | 3.03 | 1.6299999 | 1.7 | 1.6299999 | 67963 |
| 1738190400 | 1.65 | 0.11 | 7.14 | 1.56 | 1.66 | 1.54 | 73900 |
| 1738104000 | 1.54 | -0.11 | -6.67 | 1.6 | 1.6 | 1.45 | 196471 |
| 1738017600 | 1.65 | -0.08 | -4.62 | 1.68 | 1.7 | 1.62 | 104283 |
| 1737758400 | 1.73 | -0.02 | -1.14 | 1.78 | 1.78 | 1.69 | 24718 |
| 1737672000 | 1.75 | -0.06 | -3.31 | 1.84 | 1.84 | 1.75 | 34291 |
| 1737585600 | 1.81 | 0.01 | 0.56 | 1.8 | 1.82 | 1.75 | 34462 |
| 1737499200 | 1.8 | -0.03 | -1.64 | 1.85 | 1.85 | 1.77 | 79954 |
| 1737412800 | 1.83 | -0.07 | -3.68 | 1.91 | 1.91 | 1.83 | 14059 |
| 1737153600 | 1.9 | 0.11 | 6.15 | 1.86 | 1.97 | 1.83 | 58154 |
| 1737067200 | 1.79 | 0.16 | 9.82 | 1.6299999 | 1.79 | 1.61 | 130445 |
| 1736980800 | 1.6299999 | -0.04 | -2.40 | 1.67 | 1.69 | 1.6 | 109430 |
| 1736894400 | 1.67 | -0.03 | -1.76 | 1.68 | 1.72 | 1.6299999 | 37875 |
| 1736808000 | 1.7 | -0.06 | -3.41 | 1.78 | 1.78 | 1.69 | 86717 |
| 1736548800 | 1.76 | 0 | 0.00 | 1.76 | 1.8 | 1.76 | 25151 |
| 1736462400 | 1.76 | -0.06 | -3.30 | 1.83 | 1.85 | 1.74 | 94178 |
| 1736376000 | 1.82 | -0.04 | -2.15 | 1.86 | 1.86 | 1.81 | 85134 |
| 1736289600 | 1.86 | -0.06 | -3.13 | 1.9 | 1.9 | 1.86 | 36941 |
| 1736203200 | 1.92 | -0.07 | -3.52 | 1.99 | 1.99 | 1.91 | 18367 |
| 1735944000 | 1.99 | 0.06 | 3.11 | 2 | 2 | 1.95 | 29736 |
| 1735857600 | 1.93 | 0.11 | 6.04 | 1.85 | 1.94 | 1.8 | 104485 |
| 1735684800 | 1.82 | -0.04 | -2.15 | 1.89 | 1.89 | 1.81 | 60337 |
| 1735598400 | 1.86 | 0.03 | 1.64 | 1.82 | 1.91 | 1.79 | 100068 |
| 1735339200 | 1.83 | -0.08 | -4.19 | 1.89 | 1.89 | 1.83 | 66628 |
| 1735069200 | 1.91 | 0.03 | 1.60 | 1.88 | 1.91 | 1.87 | 8330 |
| 1734993600 | 1.88 | 0.02 | 1.08 | 1.84 | 1.9 | 1.84 | 56844 |
| 1734734400 | 1.86 | 0.07 | 3.91 | 1.82 | 1.92 | 1.77 | 101215 |
| 1734648000 | 1.79 | -0.02 | -1.10 | 1.8 | 1.82 | 1.79 | 60509 |
| 1734561600 | 1.81 | -0.03 | -1.63 | 1.82 | 1.92 | 1.81 | 86374 |
| 1734475200 | 1.84 | -0.02 | -1.08 | 1.88 | 1.89 | 1.82 | 71006 |
| 1734388800 | 1.86 | -0.04 | -2.11 | 1.92 | 1.92 | 1.86 | 67300 |
| 1734129600 | 1.9 | -0.1 | -5.00 | 2.02 | 2.02 | 1.89 | 68860 |
| 1734043200 | 2 | 0.02 | 1.01 | 1.97 | 2.0299999 | 1.88 | 109217 |
| 1733956800 | 1.98 | 0.1 | 5.32 | 1.87 | 1.98 | 1.87 | 87360 |
| 1733870400 | 1.88 | 0 | 0.00 | 1.86 | 1.9 | 1.84 | 142718 |
| 1733784000 | 1.88 | -0.13 | -6.47 | 1.99 | 1.99 | 1.8 | 191777 |
| 1733524800 | 2.0099999 | -0.06 | -2.90 | 2.08 | 2.1 | 2.0099999 | 88682 |
| 1733438400 | 2.07 | -0.05 | -2.36 | 2.1 | 2.13 | 2.06 | 46815 |
| 1733352000 | 2.12 | -0.04 | -1.85 | 2.17 | 2.17 | 2.05 | 70759 |
| 1733265600 | 2.16 | 0.04 | 1.89 | 2.14 | 2.17 | 2.11 | 30180 |
| 1733179200 | 2.12 | -0.03 | -1.40 | 2.13 | 2.14 | 2.09 | 77568 |
| 1732920000 | 2.15 | -0.01 | -0.46 | 2.2 | 2.2 | 2.15 | 30940 |
| 1732833600 | 2.16 | -0.02 | -0.92 | 2.16 | 2.16 | 2.13 | 23050 |
| 1732747200 | 2.18 | 0.09 | 4.31 | 2.1 | 2.19 | 2.1 | 57862 |
| 1732660800 | 2.09 | 0 | 0.00 | 2.1 | 2.12 | 2.09 | 36878 |
| 1732574400 | 2.09 | -0.02 | -0.95 | 2.12 | 2.15 | 2.07 | 89801 |
| 1732315200 | 2.11 | -0.03 | -1.40 | 2.12 | 2.12 | 2.09 | 60985 |
| 1732228800 | 2.14 | -0.07 | -3.17 | 2.2 | 2.2 | 2.12 | 21223 |
| 1732142400 | 2.21 | 0.08 | 3.76 | 2.16 | 2.21 | 2.15 | 13814 |
| 1732056000 | 2.13 | -0.05 | -2.29 | 2.2 | 2.2 | 2.1 | 32060 |
| 1731969600 | 2.18 | 0.11 | 5.31 | 2.12 | 2.2 | 2.1 | 110979 |
| 1731710400 | 2.07 | -0.04 | -1.90 | 2.11 | 2.11 | 2.07 | 70853 |
| 1731624000 | 2.11 | 0.01 | 0.48 | 2.14 | 2.17 | 2.11 | 42981 |
| 1731537600 | 2.1 | -0.07 | -3.23 | 2.15 | 2.15 | 2.07 | 62016 |
| 1731451200 | 2.17 | -0.01 | -0.46 | 2.25 | 2.25 | 2.13 | 85264 |
| 1731364800 | 2.18 | -0.09 | -3.96 | 2.3 | 2.3 | 2.12 | 72003 |
| 1731105600 | 2.27 | -0.09 | -3.81 | 2.38 | 2.38 | 2.22 | 50204 |
| 1731019200 | 2.36 | 0.07 | 3.06 | 2.27 | 2.39 | 2.2599999 | 83751 |
| 1730932800 | 2.29 | 0.03 | 1.33 | 2.3 | 2.3 | 2.25 | 20558 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
