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 | 0.18 | 16.8224299065 | 1.07 | 1.31 | 1.06 | 23753 | 1.16470972 | CS |
| 4 | 0.19 | 17.9245283019 | 1.06 | 1.31 | 1 | 33384 | 1.09472344 | CS |
| 12 | 0.45 | 56.25 | 0.8 | 1.31 | 0.71 | 47950 | 1.01346179 | CS |
| 26 | 0.62 | 98.4126984127 | 0.63 | 1.31 | 0.59 | 38249 | 0.89332674 | CS |
| 52 | 0.57 | 83.8235294118 | 0.68 | 1.31 | 0.4 | 30852 | 0.77067598 | CS |
| 156 | 0.5 | 66.6666666667 | 0.75 | 2.25 | 0.4 | 27100 | 0.81262858 | CS |
| 260 | 0.5 | 66.6666666667 | 0.75 | 2.25 | 0.4 | 27100 | 0.81262858 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721682300 | 1.27 | 0.08 | 6.72 | 1.24 | 1.31 | 1.21 | 81733 |
| 1721423100 | 1.19 | 0 | 0.00 | 1.19 | 1.2 | 1.17 | 21505 |
| 1721336700 | 1.19 | 0.02 | 1.71 | 1.1399999 | 1.2 | 1.1399999 | 39960 |
| 1721250300 | 1.17 | 0.07 | 6.36 | 1.12 | 1.17 | 1.11 | 31773 |
| 1721163900 | 1.1 | 0.03 | 2.80 | 1.1 | 1.1 | 1.06 | 23170 |
| 1721077500 | 1.07 | -0.02 | -1.83 | 1.07 | 1.09 | 1.07 | 2357 |
| 1720818300 | 1.09 | -0.01 | -0.91 | 1.11 | 1.11 | 1.05 | 16625 |
| 1720731900 | 1.1 | 0.01 | 0.92 | 1.11 | 1.11 | 1.08 | 21624 |
| 1720645500 | 1.09 | -0.03 | -2.68 | 1.1 | 1.1 | 1.07 | 33292 |
| 1720559100 | 1.12 | 0.06 | 5.66 | 1.05 | 1.12 | 1.04 | 100964 |
| 1720472700 | 1.06 | -0.01 | -0.93 | 1.08 | 1.08 | 1.06 | 5230 |
| 1720213500 | 1.07 | -0.01 | -0.93 | 1.08 | 1.1 | 1.07 | 36010 |
| 1720127100 | 1.08 | -0.02 | -1.82 | 1.08 | 1.08 | 1.08 | 8005 |
| 1720040700 | 1.1 | 0.04 | 3.77 | 1.06 | 1.1 | 1.06 | 31047 |
| 1719954300 | 1.06 | 0 | 0.00 | 1.1 | 1.1299999 | 1.06 | 38474 |
| 1719608700 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.05 | 49360 |
| 1719522300 | 1.06 | 0.02 | 1.92 | 1.08 | 1.08 | 1.04 | 45255 |
| 1719435900 | 1.04 | -0.05 | -4.59 | 1.09 | 1.09 | 1 | 62961 |
| 1719349500 | 1.09 | 0.04 | 3.81 | 1.05 | 1.09 | 1.05 | 33310 |
| 1719263100 | 1.05 | 0.02 | 1.94 | 1.06 | 1.1 | 1.05 | 33366 |
| 1719003900 | 1.03 | -0.04 | -3.74 | 1.1 | 1.1 | 1.03 | 59483 |
| 1718917500 | 1.07 | -0.01 | -0.93 | 1.08 | 1.1 | 1.06 | 14600 |
| 1718831100 | 1.08 | -0.04 | -3.57 | 1.1299999 | 1.1299999 | 1.08 | 17906 |
| 1718744700 | 1.12 | -0.01 | -0.88 | 1.1399999 | 1.1399999 | 1.09 | 31678 |
| 1718658300 | 1.1299999 | 0.06 | 5.61 | 1.09 | 1.1299999 | 1.09 | 41156 |
| 1718399100 | 1.07 | -0.06 | -5.31 | 1.1299999 | 1.1299999 | 1.07 | 6890 |
| 1718312700 | 1.1299999 | 0.02 | 1.80 | 1.17 | 1.17 | 1.1299999 | 39964 |
| 1718226300 | 1.11 | 0.01 | 0.91 | 1.1 | 1.11 | 1.1 | 5300 |
| 1718139900 | 1.1 | 0.01 | 0.92 | 1.08 | 1.1 | 1.08 | 25244 |
| 1718053440 | 1.09 | 0.01 | 0.93 | 1.08 | 1.09 | 1.06 | 48807 |
| 1717794300 | 1.08 | 0.02 | 1.89 | 1.03 | 1.08 | 1.02 | 40764 |
| 1717707900 | 1.06 | 0.05 | 4.95 | 1.01 | 1.1 | 1 | 124406 |
| 1717621500 | 1.01 | 0.01 | 1.00 | 1 | 1.01 | 0.99 | 15779 |
| 1717535100 | 1 | -0.03 | -2.91 | 1 | 1 | 0.95 | 49465 |
| 1717448700 | 1.03 | -0.01 | -0.96 | 1.04 | 1.05 | 1.01 | 78116 |
| 1717189500 | 1.04 | 0.01 | 0.97 | 1.02 | 1.05 | 1.02 | 39045 |
| 1717103100 | 1.03 | -0.04 | -3.74 | 1.07 | 1.09 | 1.02 | 90224 |
| 1717016700 | 1.07 | 0.01 | 0.94 | 1.07 | 1.07 | 1.04 | 34982 |
| 1716930300 | 1.06 | -0.07 | -6.19 | 1.12 | 1.12 | 1.05 | 40628 |
| 1716843900 | 1.1299999 | 0.03 | 2.73 | 1.1 | 1.1299999 | 1.1 | 44135 |
| 1716584700 | 1.1 | -0.04 | -3.51 | 1.1399999 | 1.15 | 1.04 | 69291 |
| 1716498300 | 1.1399999 | -0.01 | -0.87 | 1.15 | 1.17 | 1.06 | 107150 |
| 1716411900 | 1.15 | 0.03 | 2.68 | 1.11 | 1.23 | 1.11 | 64913 |
| 1716325500 | 1.12 | -0.04 | -3.45 | 1.2 | 1.2 | 1.03 | 104030 |
| 1715979900 | 1.16 | 0.19 | 19.59 | 0.95 | 1.18 | 0.94 | 129062 |
| 1715893500 | 0.97 | 0.01 | 1.04 | 0.97 | 0.97 | 0.9 | 77400 |
| 1715807100 | 0.96 | 0.07 | 7.87 | 0.87 | 0.98 | 0.87 | 54500 |
| 1715720700 | 0.89 | -0.03 | -3.26 | 0.86 | 0.89 | 0.78 | 39581 |
| 1715634300 | 0.92 | 0.1000001 | 12.20 | 0.8 | 0.95 | 0.8 | 111820 |
| 1715375100 | 0.8199999 | 0.0399999 | 5.13 | 0.78 | 0.8199999 | 0.78 | 64021 |
| 1715288700 | 0.78 | 0.04 | 5.41 | 0.78 | 0.79 | 0.75 | 229067 |
| 1715202300 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 3800 |
| 1715115900 | 0.74 | 0 | 0.00 | 0.75 | 0.75 | 0.71 | 27820 |
| 1715029500 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 12500 |
| 1714770300 | 0.74 | -0.01 | -1.33 | 0.75 | 0.75 | 0.74 | 12500 |
| 1714683900 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 4000 |
| 1714597500 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 33512 |
| 1714511100 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.74 | 126250 |
| 1714424700 | 0.75 | 0 | 0.00 | 0.8 | 0.8 | 0.74 | 27000 |
| 1714165500 | 0.75 | 0.03 | 4.17 | 0.74 | 0.75 | 0.73 | 45277 |
| 1714079100 | 0.72 | 0.02 | 2.86 | 0.71 | 0.73 | 0.7 | 27064 |
| 1713992700 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.6899999 | 34309 |
| 1713906300 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 1000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
