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 | -0.039 | -2.8613352898 | 1.363 | 1.47 | 1.11 | 2022 | 1.3941667 | CS |
| 4 | -0.416 | -23.908045977 | 1.74 | 1.8 | 1.11 | 1848 | 1.55436822 | CS |
| 12 | -0.166 | -11.1409395973 | 1.49 | 1.88 | 1.09 | 4226 | 1.44844142 | CS |
| 26 | -0.526 | -28.4324324324 | 1.85 | 2.42 | 1.09 | 4026 | 1.59152519 | CS |
| 52 | -1.266 | -48.8803088803 | 2.59 | 3.75 | 1.09 | 3596 | 1.96645564 | CS |
| 156 | -2.106 | -61.3994169096 | 3.43 | 4.745 | 1.09 | 4561 | 2.59387424 | CS |
| 260 | -2.106 | -61.3994169096 | 3.43 | 4.745 | 1.09 | 4561 | 2.59387424 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 1.324 | 0.02 | 1.85 | 1.285 | 1.45 | 1.27 | 2481 |
| 1721337960 | 1.3 | -0.1 | -7.41 | 1.24 | 1.3 | 1.11 | 2521 |
| 1721251320 | 1.404 | -0.03 | -1.82 | 1.377 | 1.44 | 1.32 | 3696 |
| 1721164920 | 1.43 | -0.02 | -1.38 | 1.35 | 1.43 | 1.35 | 1421 |
| 1721078940 | 1.45 | -0.02 | -1.16 | 1.412 | 1.47 | 1.32 | 1751 |
| 1720819200 | 1.467 | 0.1 | 7.63 | 1.363 | 1.467 | 1.363 | 719 |
| 1720733280 | 1.363 | -0.03 | -1.94 | 1.5 | 1.5 | 1.3 | 1392 |
| 1720646880 | 1.3899999 | -0.09 | -6.08 | 1.4 | 1.44 | 1.28 | 1401 |
| 1720560540 | 1.48 | -0.05 | -3.27 | 1.465 | 1.48 | 1.4 | 513 |
| 1720473600 | 1.53 | 0.03 | 2.00 | 1.535 | 1.535 | 1.53 | 486 |
| 1720214640 | 1.5 | -0.09 | -5.90 | 1.6 | 1.643 | 1.35 | 3518 |
| 1720041000 | 1.594 | -0.1 | -5.68 | 1.55 | 1.594 | 1.55 | 1511 |
| 1719955740 | 1.69 | 0.18 | 11.92 | 1.69 | 1.69 | 1.69 | 379 |
| 1719868980 | 1.51 | -0.16 | -9.53 | 1.37 | 1.51 | 1.37 | 305 |
| 1719610020 | 1.669 | -0.06 | -3.53 | 1.5 | 1.73 | 1.35 | 2557 |
| 1719523200 | 1.73 | 0.03 | 1.76 | 1.75 | 1.75 | 1.5 | 1038 |
| 1719437040 | 1.7 | -0.05 | -2.86 | 1.7 | 1.77 | 1.7 | 2019 |
| 1719350880 | 1.75 | 0.06 | 3.55 | 1.706 | 1.8 | 1.6 | 1786 |
| 1719264540 | 1.69 | -0.05 | -2.87 | 1.74 | 1.74 | 1.69 | 7267 |
| 1719005220 | 1.74 | 0 | 0.29 | 1.74 | 1.78 | 1.7 | 835 |
| 1718918640 | 1.735 | 0.09 | 5.15 | 1.6 | 1.75 | 1.53 | 2362 |
| 1718746140 | 1.65 | 0 | 0.00 | 1.685 | 1.721 | 1.65 | 1527 |
| 1718659680 | 1.65 | 0 | 0.00 | 1.615 | 1.75 | 1.6 | 10943 |
| 1718400300 | 1.65 | -0.04 | -2.37 | 1.69 | 1.69 | 1.6 | 14472 |
| 1718314140 | 1.69 | -0.01 | -0.59 | 1.69 | 1.69 | 1.55 | 3944 |
| 1718227380 | 1.7 | 0.04 | 2.41 | 1.75 | 1.82 | 1.66 | 2048 |
| 1718141340 | 1.66 | 0.22 | 14.88 | 1.3899999 | 1.711 | 1.3899999 | 6954 |
| 1718054880 | 1.445 | -0.16 | -9.69 | 1.5 | 1.5 | 1.445 | 1887 |
| 1717795800 | 1.6 | 0.1 | 6.67 | 1.4 | 1.6 | 1.4 | 1065 |
| 1717709400 | 1.5 | 0.15 | 11.11 | 1.4 | 1.88 | 1.4 | 7741 |
| 1717622460 | 1.35 | -0.26 | -15.89 | 1.46 | 1.46 | 1.35 | 3216 |
| 1717536360 | 1.605 | 0.07 | 4.22 | 1.556 | 1.623 | 1.556 | 3323 |
| 1717450140 | 1.54 | -0.06 | -3.45 | 1.65 | 1.65 | 1.5 | 1135 |
| 1717190940 | 1.595 | 0.15 | 10.00 | 1.45 | 1.595 | 1.36 | 3096 |
| 1717104540 | 1.45 | -0.03 | -1.69 | 1.52 | 1.52 | 1.45 | 302 |
| 1717018020 | 1.475 | -0.15 | -8.95 | 1.43 | 1.525 | 1.43 | 622 |
| 1716931740 | 1.62 | 0.15 | 10.20 | 1.48 | 1.73 | 1.48 | 1569 |
| 1716585840 | 1.47 | -0.01 | -0.34 | 1.41 | 1.48 | 1.41 | 556 |
| 1716499740 | 1.475 | -0.02 | -1.01 | 1.41 | 1.475 | 1.41 | 481 |
| 1716412800 | 1.49 | 0.02 | 1.09 | 1.488 | 1.5 | 1.41 | 2703 |
| 1716326940 | 1.474 | 0.02 | 1.66 | 1.49 | 1.49 | 1.46 | 1203 |
| 1716240180 | 1.45 | -0.03 | -1.69 | 1.45 | 1.45 | 1.45 | 301 |
| 1715981340 | 1.475 | -0.01 | -0.34 | 1.4675 | 1.475 | 1.4675 | 371 |
| 1715894940 | 1.48 | -0.03 | -2.12 | 1.47 | 1.5 | 1.455 | 1245 |
| 1715808000 | 1.512 | -0.01 | -0.85 | 1.46 | 1.53 | 1.46 | 2712 |
| 1715722140 | 1.525 | 0.33 | 27.08 | 1.25 | 1.538 | 1.21 | 23623 |
| 1715635200 | 1.2 | 0.01 | 0.84 | 1.2 | 1.24 | 1.09 | 8805 |
| 1715376000 | 1.19 | -0.06 | -4.80 | 1.25 | 1.25 | 1.19 | 5908 |
| 1715289720 | 1.25 | 0.01 | 0.81 | 1.11 | 1.25 | 1.11 | 6187 |
| 1715203200 | 1.24 | -0.01 | -0.80 | 1.23 | 1.29 | 1.15 | 15996 |
| 1715117340 | 1.25 | -0.05 | -3.85 | 1.275 | 1.29 | 1.25 | 3552 |
| 1715030940 | 1.3 | -0.03 | -1.89 | 1.3 | 1.3 | 1.22 | 4521 |
| 1714771740 | 1.325 | -0.01 | -0.38 | 1.315 | 1.325 | 1.306 | 623 |
| 1714685340 | 1.33 | 0.01 | 0.38 | 1.33 | 1.33 | 1.33 | 392 |
| 1714598400 | 1.325 | 0.02 | 1.92 | 1.3 | 1.3425 | 1.3 | 701 |
| 1714512600 | 1.3 | 0 | 0.00 | 1.32 | 1.35 | 1.24 | 19392 |
| 1714425720 | 1.3 | -0.15 | -10.34 | 1.28 | 1.399 | 1.28 | 25919 |
| 1714166580 | 1.45 | -0.19 | -11.59 | 1.49 | 1.6299999 | 1.205 | 14386 |
| 1714080300 | 1.6399999 | -0.08 | -4.65 | 1.67 | 1.67 | 1.5 | 7098 |
| 1713994020 | 1.72 | 0.05 | 2.99 | 1.77 | 1.77 | 1.7 | 1103 |
| 1713907740 | 1.67 | 0.01 | 0.91 | 1.652 | 1.67 | 1.652 | 525 |
| 1713821340 | 1.655 | -0.18 | -9.56 | 1.68 | 1.68 | 1.61 | 7111 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
