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 | -0.04 | -2.83687943262 | 1.41 | 1.43 | 1.28 | 307674 | 1.33819127 | CS |
| 4 | -0.05 | -3.52112676056 | 1.42 | 1.45 | 1.075 | 282392 | 1.29221808 | CS |
| 12 | -0.34 | -19.8830409357 | 1.71 | 1.945 | 1.06 | 365466 | 1.49985899 | CS |
| 26 | 0.2 | 17.094017094 | 1.17 | 2.07 | 1.06 | 419391 | 1.55183552 | CS |
| 52 | 0.16 | 13.2231404959 | 1.21 | 2.07 | 0.942 | 285675 | 1.42803618 | CS |
| 156 | -0.8 | -36.866359447 | 2.17 | 3.19 | 0.942 | 445646 | 1.8097231 | CS |
| 260 | -0.58 | -29.7435897436 | 1.95 | 6.27 | 0.8561 | 569186 | 2.74578086 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 1.34 | -0.03 | -2.19 | 1.3899999 | 1.4 | 1.34 | 218832 |
| 1726785000 | 1.37 | 0.08 | 6.20 | 1.37 | 1.43 | 1.35 | 515020 |
| 1726698600 | 1.29 | -0.04 | -3.01 | 1.32 | 1.4 | 1.29 | 283588 |
| 1726612200 | 1.33 | 0 | 0.00 | 1.33 | 1.35 | 1.28 | 211051 |
| 1726525800 | 1.33 | -0.06 | -4.32 | 1.41 | 1.4199 | 1.31 | 278557 |
| 1726266600 | 1.3899999 | 0.04 | 2.96 | 1.3899999 | 1.43 | 1.36 | 459037 |
| 1726180200 | 1.35 | 0.13 | 10.66 | 1.27 | 1.36 | 1.22 | 600418 |
| 1726093800 | 1.22 | 0.04 | 3.39 | 1.19 | 1.221 | 1.17 | 199047 |
| 1726007400 | 1.18 | 0.02 | 1.72 | 1.1399999 | 1.19 | 1.075 | 316841 |
| 1725921000 | 1.16 | -0.02 | -1.69 | 1.21 | 1.2101 | 1.1 | 447989 |
| 1725661800 | 1.18 | -0.03 | -2.48 | 1.2 | 1.2 | 1.15 | 172758 |
| 1725575400 | 1.21 | 0 | 0.41 | 1.23 | 1.2699 | 1.1942 | 118997 |
| 1725489000 | 1.205 | 0.03 | 2.12 | 1.17 | 1.23 | 1.17 | 157365 |
| 1725402600 | 1.18 | -0.1 | -7.81 | 1.24 | 1.24 | 1.18 | 218477 |
| 1725057000 | 1.28 | 0.02 | 1.59 | 1.27 | 1.2882 | 1.22 | 152185 |
| 1724970600 | 1.26 | -0.02 | -1.56 | 1.29 | 1.3001 | 1.1801 | 284863 |
| 1724884200 | 1.28 | -0.06 | -4.48 | 1.33 | 1.33 | 1.24 | 183711 |
| 1724797800 | 1.34 | -0.08 | -5.63 | 1.42 | 1.42 | 1.3 | 280876 |
| 1724711400 | 1.42 | 0.04 | 2.90 | 1.42 | 1.45 | 1.365 | 170878 |
| 1724452200 | 1.3799999 | 0.04 | 2.99 | 1.36 | 1.3899999 | 1.33 | 128756 |
| 1724365800 | 1.34 | -0.09 | -6.29 | 1.41 | 1.42 | 1.3314999 | 110067 |
| 1724279400 | 1.43 | 0.08 | 5.54 | 1.3799999 | 1.43 | 1.32 | 176116 |
| 1724193000 | 1.355 | -0.07 | -4.58 | 1.44 | 1.47 | 1.325 | 328899 |
| 1724106600 | 1.42 | 0.07 | 5.19 | 1.3899999 | 1.42 | 1.35 | 248540 |
| 1723847400 | 1.35 | -0.01 | -0.74 | 1.35 | 1.37 | 1.32 | 165026 |
| 1723761000 | 1.36 | 0.14 | 11.48 | 1.27 | 1.3799999 | 1.27 | 450089 |
| 1723674600 | 1.22 | -0.17 | -12.23 | 1.3899999 | 1.41 | 1.16 | 904104 |
| 1723588200 | 1.3899999 | 0.09 | 6.92 | 1.31 | 1.4 | 1.28 | 241687 |
| 1723501800 | 1.3 | 0.05 | 4.00 | 1.3 | 1.4 | 1.27 | 508280 |
| 1723242600 | 1.25 | -0.04 | -3.10 | 1.29 | 1.31 | 1.225 | 207243 |
| 1723156200 | 1.29 | 0.12 | 10.26 | 1.19 | 1.37 | 1.17 | 1004101 |
| 1723069800 | 1.17 | -0.09 | -7.14 | 1.29 | 1.3 | 1.16 | 235115 |
| 1722983400 | 1.26 | -0.01 | -0.79 | 1.27 | 1.29 | 1.2325 | 126463 |
| 1722897000 | 1.27 | -0.06 | -4.51 | 1.15 | 1.27 | 1.06 | 687764 |
| 1722637800 | 1.33 | -0.21 | -13.64 | 1.54 | 1.57 | 1.33 | 689742 |
| 1722551400 | 1.54 | -0.12 | -7.23 | 1.6399999 | 1.6599 | 1.51 | 362814 |
| 1722465000 | 1.66 | 0.07 | 4.40 | 1.6 | 1.667 | 1.6 | 216672 |
| 1722378600 | 1.59 | 0.01 | 0.63 | 1.57 | 1.62 | 1.57 | 177794 |
| 1722292200 | 1.58 | -0.07 | -4.24 | 1.6299999 | 1.65 | 1.5601 | 252219 |
| 1722033000 | 1.65 | -0.01 | -0.60 | 1.7 | 1.7 | 1.62 | 177977 |
| 1721946600 | 1.66 | -0.11 | -6.21 | 1.7 | 1.72 | 1.65 | 246765 |
| 1721860200 | 1.77 | 0.03 | 1.72 | 1.73 | 1.77 | 1.6399999 | 688139 |
| 1721773800 | 1.74 | 0.02 | 1.16 | 1.72 | 1.74 | 1.7 | 161071 |
| 1721687400 | 1.7201 | -0.09 | -4.97 | 1.8 | 1.83 | 1.72 | 456828 |
| 1721428200 | 1.81 | 0.05 | 2.84 | 1.75 | 1.83 | 1.7101 | 749731 |
| 1721341800 | 1.76 | 0.07 | 4.14 | 1.68 | 1.77 | 1.52 | 1102390 |
| 1721255400 | 1.69 | -0.09 | -5.06 | 1.8 | 1.8 | 1.68 | 349199 |
| 1721169000 | 1.78 | 0.04 | 2.30 | 1.76 | 1.79 | 1.73 | 237894 |
| 1721082600 | 1.74 | 0 | 0.00 | 1.75 | 1.8 | 1.72 | 220389 |
| 1720823400 | 1.74 | 0.05 | 2.96 | 1.67 | 1.78 | 1.67 | 319019 |
| 1720737000 | 1.69 | -0.01 | -0.59 | 1.73 | 1.78 | 1.69 | 300105 |
| 1720650600 | 1.7 | -0.13 | -7.00 | 1.84 | 1.855 | 1.6399999 | 1016382 |
| 1720564200 | 1.828 | -0.02 | -1.19 | 1.84 | 1.85 | 1.7809 | 196100 |
| 1720477800 | 1.85 | -0.02 | -1.07 | 1.9 | 1.9 | 1.75 | 400022 |
| 1720218600 | 1.87 | 0.05 | 2.75 | 1.83 | 1.945 | 1.812 | 915940 |
| 1720040640 | 1.82 | 0.1 | 5.81 | 1.75 | 1.86 | 1.73 | 666996 |
| 1719959400 | 1.72 | 0.02 | 1.30 | 1.71 | 1.75 | 1.65 | 114465 |
| 1719873000 | 1.698 | -0 | -0.12 | 1.71 | 1.74 | 1.65 | 136166 |
| 1719613800 | 1.7 | -0.05 | -2.86 | 1.75 | 1.7899 | 1.67 | 294284 |
| 1719527400 | 1.75 | -0.05 | -2.78 | 1.8 | 1.83 | 1.72 | 265042 |
| 1719441000 | 1.8 | 0.13 | 7.78 | 1.67 | 1.8 | 1.6631 | 203313 |
| 1719354600 | 1.67 | -0.08 | -4.57 | 1.73 | 1.75 | 1.67 | 172101 |
| 1719268200 | 1.75 | -0.01 | -0.57 | 1.79 | 1.8197 | 1.7 | 254498 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
