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 | 0.19 | 15.8333333333 | 1.2 | 1.49 | 1.08 | 53361 | 1.40439185 | CS |
| 4 | -0.01 | -0.714285714286 | 1.4 | 1.49 | 1.08 | 17104 | 1.39988092 | CS |
| 12 | 0.47 | 51.0869565217 | 0.92 | 1.99 | 0.85 | 21200 | 1.38624506 | CS |
| 26 | 0.33 | 31.1320754717 | 1.06 | 1.99 | 0.85 | 15392 | 1.27723285 | CS |
| 52 | -0.01 | -0.714285714286 | 1.4 | 1.99 | 0.69 | 14755 | 1.19006698 | CS |
| 156 | 0.5 | 56.1797752809 | 0.89 | 7.52 | 0.51 | 31200 | 2.7150141 | CS |
| 260 | 1.26 | 969.230769231 | 0.13 | 7.52 | 0.07 | 39770 | 1.54679907 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721250300 | 1.3899999 | -0.06 | -4.14 | 1.42 | 1.42 | 1.3899999 | 6225 |
| 1721163900 | 1.45 | 0 | 0.00 | 1.46 | 1.49 | 1.45 | 3650 |
| 1721077500 | 1.45 | 0.05 | 3.57 | 1.4 | 1.49 | 1.3799999 | 92030 |
| 1720818300 | 1.4 | 0 | 0.00 | 1.3899999 | 1.4 | 1.3899999 | 94013 |
| 1720731900 | 1.4 | 0.29 | 26.13 | 1.36 | 1.4 | 1.25 | 64654 |
| 1720645500 | 1.11 | -0.16 | -12.60 | 1.2 | 1.2 | 1.08 | 12456 |
| 1720559100 | 1.27 | -0.05 | -3.79 | 1.27 | 1.27 | 1.27 | 1800 |
| 1720472700 | 1.32 | -0.04 | -2.94 | 1.3 | 1.32 | 1.3 | 305 |
| 1720213500 | 1.36 | -0.01 | -0.73 | 1.25 | 1.36 | 1.25 | 11200 |
| 1720127100 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 780 |
| 1720040700 | 1.37 | -0.03 | -2.14 | 1.37 | 1.37 | 1.37 | 200 |
| 1719954300 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 22 |
| 1719608700 | 1.4 | 0.01 | 0.72 | 1.3899999 | 1.4 | 1.3899999 | 12100 |
| 1719522300 | 1.3899999 | 0.03 | 2.21 | 1.35 | 1.3899999 | 1.35 | 6700 |
| 1719435900 | 1.36 | -0.04 | -2.86 | 1.3799999 | 1.3799999 | 1.34 | 6892 |
| 1719349500 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 3900 |
| 1719263100 | 1.4 | 0.01 | 0.72 | 1.4 | 1.4 | 1.4 | 6209 |
| 1719003900 | 1.3899999 | 0.03 | 2.21 | 1.4 | 1.4 | 1.3799999 | 6358 |
| 1718917500 | 1.36 | -0.04 | -2.86 | 1.4 | 1.4 | 1.36 | 1710 |
| 1718831100 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 4 |
| 1718744700 | 1.4 | 0.03 | 2.19 | 1.4 | 1.4 | 1.36 | 19768 |
| 1718658300 | 1.37 | -0.03 | -2.14 | 1.4 | 1.4 | 1.37 | 7315 |
| 1718399100 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 7500 |
| 1718312700 | 1.4 | 0.01 | 0.72 | 1.37 | 1.4 | 1.37 | 12800 |
| 1718226300 | 1.3899999 | -0.01 | -0.71 | 1.3899999 | 1.3899999 | 1.3799999 | 10600 |
| 1718139900 | 1.4 | 0 | 0.00 | 1.36 | 1.4 | 1.36 | 950 |
| 1718053440 | 1.4 | 0.04 | 2.94 | 1.4 | 1.4 | 1.4 | 34307 |
| 1717794300 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1717707900 | 1.36 | -0.04 | -2.86 | 1.3799999 | 1.4 | 1.36 | 26700 |
| 1717621500 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 1220 |
| 1717535100 | 1.4 | 0 | 0.00 | 1.3799999 | 1.42 | 1.3799999 | 21370 |
| 1717448700 | 1.4 | 0.01 | 0.72 | 1.42 | 1.67 | 1.4 | 87107 |
| 1717189500 | 1.3899999 | 0.02 | 1.46 | 1.37 | 1.3899999 | 1.35 | 800 |
| 1717103100 | 1.37 | -0.01 | -0.72 | 1.3899999 | 1.3899999 | 1.37 | 4615 |
| 1717016700 | 1.3799999 | 0.01 | 0.73 | 1.36 | 1.3799999 | 1.36 | 2450 |
| 1716930300 | 1.37 | -0.03 | -2.14 | 1.3899999 | 1.4 | 1.37 | 11800 |
| 1716843900 | 1.4 | 0 | 0.00 | 1.3899999 | 1.4 | 1.3899999 | 2000 |
| 1716584700 | 1.4 | -0.06 | -4.11 | 1.44 | 1.44 | 1.36 | 8255 |
| 1716498300 | 1.46 | 0 | 0.00 | 1.44 | 1.48 | 1.44 | 40451 |
| 1716411900 | 1.46 | 0.06 | 4.29 | 1.42 | 1.5 | 1.42 | 19200 |
| 1716325500 | 1.4 | -0.1 | -6.67 | 1.93 | 1.93 | 1.3899999 | 60516 |
| 1715979900 | 1.5 | -0.01 | -0.66 | 1.94 | 1.94 | 1.41 | 16769 |
| 1715893500 | 1.51 | 0.08 | 5.59 | 1.49 | 1.57 | 1.44 | 8741 |
| 1715807100 | 1.43 | -0.3 | -17.34 | 1.75 | 1.75 | 1.41 | 23490 |
| 1715720700 | 1.73 | -0.25 | -12.63 | 1.98 | 1.98 | 1.65 | 6599 |
| 1715634300 | 1.98 | 0.32 | 19.28 | 1.75 | 1.99 | 1.7 | 54345 |
| 1715375100 | 1.66 | 0.29 | 21.17 | 1.4 | 1.73 | 1.4 | 59343 |
| 1715288700 | 1.37 | 0.05 | 3.79 | 1.31 | 1.45 | 1.31 | 21625 |
| 1715202300 | 1.32 | 0.01 | 0.76 | 1.29 | 1.32 | 1.28 | 22730 |
| 1715115900 | 1.31 | 0.04 | 3.15 | 1.27 | 1.31 | 1.27 | 39975 |
| 1715029500 | 1.27 | 0.1 | 8.55 | 1.15 | 1.27 | 1.15 | 103077 |
| 1714770300 | 1.17 | 0.07 | 6.36 | 1.1 | 1.17 | 1.09 | 34524 |
| 1714683900 | 1.1 | 0.11 | 11.11 | 1 | 1.1 | 1 | 43300 |
| 1714597500 | 0.99 | 0 | 0.00 | 0.94 | 0.995 | 0.94 | 17661 |
| 1714511100 | 0.99 | 0.03 | 3.13 | 0.85 | 0.99 | 0.85 | 12801 |
| 1714424700 | 0.96 | 0.02 | 2.13 | 0.95 | 0.985 | 0.95 | 12101 |
| 1714165500 | 0.94 | 0 | 0.00 | 0.93 | 0.95 | 0.93 | 10590 |
| 1714079100 | 0.94 | 0.04 | 4.44 | 0.9 | 0.94 | 0.89 | 9800 |
| 1713992700 | 0.9 | -0.05 | -5.26 | 0.92 | 0.92 | 0.9 | 6200 |
| 1713906300 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 620 |
| 1713819900 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 5100 |
| 1713560700 | 0.95 | 0.02 | 2.15 | 0.93 | 0.95 | 0.93 | 3501 |
| 1713474300 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
