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 | 0.03 | 2.41935483871 | 1.24 | 1.36 | 1.23 | 194309 | 1.30560337 | CS |
| 4 | -0.03 | -2.30769230769 | 1.3 | 1.43 | 1.2 | 385971 | 1.33596269 | CS |
| 12 | -0.78 | -38.0487804878 | 2.05 | 2.17 | 1.12 | 543467 | 1.55712095 | CS |
| 26 | -0.53 | -29.4444444444 | 1.8 | 2.27 | 1.06 | 506397 | 1.5909431 | CS |
| 52 | 0.23 | 22.1153846154 | 1.04 | 2.27 | 0.96 | 435461 | 1.56658845 | CS |
| 156 | -0.53 | -29.4444444444 | 1.8 | 2.84 | 0.942 | 405328 | 1.68115811 | CS |
| 260 | -1.53 | -54.6428571429 | 2.8 | 6.27 | 0.8561 | 598392 | 2.69071194 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737502200 | 1.24 | -0.1 | -7.46 | 1.37 | 1.37 | 1.22 | 556704 |
| 1737156600 | 1.34 | 0.03 | 2.29 | 1.3 | 1.36 | 1.295 | 250808 |
| 1737070200 | 1.31 | 0.01 | 0.77 | 1.32 | 1.32 | 1.3 | 79153 |
| 1736983800 | 1.3 | 0.03 | 2.36 | 1.35 | 1.35 | 1.26 | 231649 |
| 1736897400 | 1.27 | 0.04 | 3.25 | 1.24 | 1.27 | 1.23 | 215624 |
| 1736811000 | 1.23 | -0.08 | -6.11 | 1.3 | 1.32 | 1.2 | 333470 |
| 1736551800 | 1.31 | -0.04 | -2.96 | 1.35 | 1.36 | 1.29 | 302063 |
| 1736379000 | 1.35 | -0.06 | -4.26 | 1.42 | 1.42 | 1.3045 | 335380 |
| 1736292600 | 1.41 | 0.12 | 9.30 | 1.32 | 1.41 | 1.3 | 585783 |
| 1736206200 | 1.29 | -0.04 | -3.01 | 1.33 | 1.3799999 | 1.29 | 328672 |
| 1735947000 | 1.33 | -0.02 | -1.48 | 1.37 | 1.37 | 1.31 | 280869 |
| 1735860600 | 1.35 | 0.08 | 6.30 | 1.3 | 1.3698999 | 1.235 | 956819 |
| 1735687800 | 1.27 | -0.01 | -0.78 | 1.26 | 1.29 | 1.235 | 403158 |
| 1735601400 | 1.28 | -0.05 | -3.76 | 1.3 | 1.315 | 1.26 | 331078 |
| 1735342200 | 1.33 | -0.06 | -4.32 | 1.3899999 | 1.4 | 1.29 | 397169 |
| 1735255800 | 1.3899999 | -0.01 | -0.71 | 1.43 | 1.43 | 1.37 | 371249 |
| 1735077840 | 1.4 | 0.12 | 9.37 | 1.3 | 1.42 | 1.275 | 772595 |
| 1734996600 | 1.28 | 0.1 | 8.47 | 1.17 | 1.3 | 1.17 | 513311 |
| 1734737400 | 1.18 | 0.01 | 0.85 | 1.15 | 1.18 | 1.1299999 | 738249 |
| 1734651000 | 1.17 | -0.05 | -4.10 | 1.23 | 1.2499 | 1.1299999 | 783427 |
| 1734564600 | 1.22 | -0.08 | -6.15 | 1.31 | 1.32 | 1.12 | 808027 |
| 1734478200 | 1.3 | -0.02 | -1.52 | 1.3 | 1.34 | 1.2649999 | 384643 |
| 1734391800 | 1.32 | -0.05 | -3.65 | 1.37 | 1.3919999 | 1.3 | 354549 |
| 1734132600 | 1.37 | -0.06 | -4.20 | 1.42 | 1.44 | 1.34 | 509247 |
| 1734046200 | 1.43 | -0.09 | -5.92 | 1.5 | 1.5 | 1.415 | 524698 |
| 1733959800 | 1.52 | 0.02 | 1.33 | 1.5 | 1.54 | 1.48 | 659991 |
| 1733873400 | 1.5 | -0.04 | -2.60 | 1.54 | 1.5595 | 1.49 | 396100 |
| 1733787000 | 1.54 | -0.01 | -0.65 | 1.59 | 1.67 | 1.51 | 707818 |
| 1733527800 | 1.55 | -0.05 | -3.13 | 1.59 | 1.615 | 1.52 | 515822 |
| 1733441400 | 1.6 | -0.03 | -1.84 | 1.66 | 1.68 | 1.59 | 499071 |
| 1733355000 | 1.6299999 | -0.13 | -7.39 | 1.78 | 1.78 | 1.6299999 | 315774 |
| 1733268600 | 1.76 | -0.01 | -0.56 | 1.78 | 1.8 | 1.7 | 606084 |
| 1733182200 | 1.77 | 0.04 | 2.31 | 1.75 | 1.8 | 1.71 | 388614 |
| 1732917840 | 1.73 | 0.13 | 7.79 | 1.67 | 1.74 | 1.62 | 391175 |
| 1732750200 | 1.605 | -0.02 | -0.93 | 1.62 | 1.65 | 1.55 | 417684 |
| 1732663800 | 1.62 | -0.12 | -6.90 | 1.75 | 1.75 | 1.57 | 625033 |
| 1732577400 | 1.74 | -0.05 | -2.79 | 1.78 | 1.78 | 1.66 | 494546 |
| 1732318200 | 1.79 | 0.1 | 5.92 | 1.71 | 1.82 | 1.67 | 461043 |
| 1732231800 | 1.69 | -0.02 | -1.17 | 1.71 | 1.7364 | 1.635 | 444805 |
| 1732145400 | 1.71 | 0.02 | 1.18 | 1.7 | 1.725 | 1.6500999 | 249313 |
| 1732059000 | 1.69 | -0.09 | -5.06 | 1.78 | 1.78 | 1.631 | 604959 |
| 1731972600 | 1.78 | 0.18 | 11.25 | 1.67 | 1.82 | 1.62 | 1136860 |
| 1731713400 | 1.6 | -0.03 | -1.84 | 1.6399999 | 1.67 | 1.585 | 418612 |
| 1731627000 | 1.6299999 | 0.1 | 6.54 | 1.48 | 1.6299999 | 1.48 | 527032 |
| 1731540600 | 1.53 | 0.01 | 0.66 | 1.55 | 1.62 | 1.5149999 | 433976 |
| 1731454200 | 1.52 | -0.09 | -5.59 | 1.59 | 1.61 | 1.48 | 1033096 |
| 1731367800 | 1.61 | -0.06 | -3.59 | 1.62 | 1.6599 | 1.56 | 768602 |
| 1731108600 | 1.67 | -0.1 | -5.65 | 1.74 | 1.75 | 1.6393 | 601329 |
| 1731022200 | 1.77 | 0.09 | 5.36 | 1.7 | 1.7851 | 1.6261 | 1048346 |
| 1730935800 | 1.68 | -0.07 | -4.00 | 1.61 | 1.75 | 1.6 | 757338 |
| 1730849400 | 1.75 | 0.02 | 1.16 | 1.77 | 1.8391 | 1.715 | 591288 |
| 1730763000 | 1.73 | -0.04 | -2.26 | 1.76 | 1.81 | 1.7 | 393177 |
| 1730500200 | 1.77 | -0.04 | -2.21 | 1.92 | 1.9353 | 1.72 | 1153688 |
| 1730413800 | 1.81 | -0.1 | -5.24 | 1.91 | 1.91 | 1.7401 | 883467 |
| 1730327400 | 1.91 | -0.17 | -8.17 | 2.1 | 2.1 | 1.85 | 829645 |
| 1730241000 | 2.08 | 0.03 | 1.46 | 2.05 | 2.17 | 2.035 | 744692 |
| 1730154600 | 2.05 | -0.14 | -6.39 | 2.18 | 2.19 | 2.0099999 | 959591 |
| 1729895400 | 2.19 | 0.19 | 9.50 | 2.0099999 | 2.27 | 1.94 | 2813597 |
| 1729809000 | 2 | 0.15 | 8.11 | 1.97 | 2.095 | 1.91 | 2997700 |
| 1729722600 | 1.85 | 0.03 | 1.65 | 1.79 | 2 | 1.73 | 2207218 |
| 1729636200 | 1.82 | 0.02 | 1.11 | 1.82 | 1.83 | 1.72 | 924581 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
