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 | 0.1494 | 10.3034482759 | 1.45 | 1.675 | 1.43 | 1265610 | 1.54778603 | CS |
| 4 | 0.0694 | 4.53594771242 | 1.53 | 1.675 | 1.32 | 745529 | 1.48302111 | CS |
| 12 | -0.1506 | -8.60571428571 | 1.75 | 1.83 | 1.32 | 602474 | 1.58363416 | CS |
| 26 | 0.3894 | 32.1818181818 | 1.21 | 1.91 | 1.14 | 703400 | 1.54224315 | CS |
| 52 | 0.8093 | 102.430072143 | 0.7901 | 1.91 | 0.701 | 756340 | 1.25605446 | CS |
| 156 | -4.5606 | -74.0357142857 | 6.16 | 6.16 | 0.701 | 1358960 | 2.24899425 | CS |
| 260 | -9.6606 | -85.7957371226 | 11.26 | 13.57 | 0.701 | 1460661 | 3.49940864 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731973200 | 1.58 | 0.09 | 6.04 | 1.49 | 1.6 | 1.46 | 982511 |
| 1731714000 | 1.49 | -0.09 | -5.70 | 1.6 | 1.6 | 1.49 | 1031330 |
| 1731627600 | 1.58 | 0.01 | 0.64 | 1.57 | 1.61 | 1.56 | 1033433 |
| 1731541200 | 1.57 | 0.04 | 2.61 | 1.6 | 1.675 | 1.57 | 1975672 |
| 1731454800 | 1.53 | -0.02 | -1.29 | 1.56 | 1.6 | 1.495 | 1132337 |
| 1731368400 | 1.55 | 0.13 | 9.15 | 1.45 | 1.57 | 1.43 | 1155279 |
| 1731109200 | 1.42 | -0.06 | -4.05 | 1.55 | 1.55 | 1.37 | 1603930 |
| 1731022800 | 1.48 | -0.03 | -1.99 | 1.5 | 1.52 | 1.43 | 849235 |
| 1730936400 | 1.51 | 0.05 | 3.42 | 1.51 | 1.51 | 1.445 | 628597 |
| 1730850000 | 1.46 | 0.06 | 4.29 | 1.37 | 1.47 | 1.36 | 489598 |
| 1730763600 | 1.4 | -0.02 | -1.41 | 1.41 | 1.41 | 1.36 | 256648 |
| 1730500800 | 1.42 | -0.03 | -2.07 | 1.45 | 1.485 | 1.41 | 180117 |
| 1730414400 | 1.45 | 0.03 | 2.11 | 1.43 | 1.55 | 1.43 | 695486 |
| 1730328000 | 1.42 | -0.02 | -1.39 | 1.43 | 1.46 | 1.42 | 249719 |
| 1730241600 | 1.44 | 0.04 | 2.86 | 1.3899999 | 1.44 | 1.385 | 305903 |
| 1730155200 | 1.4 | 0.08 | 6.06 | 1.32 | 1.4 | 1.32 | 659934 |
| 1729896000 | 1.32 | -0.07 | -5.04 | 1.3799999 | 1.4 | 1.32 | 567794 |
| 1729809600 | 1.3899999 | -0.1 | -6.71 | 1.4 | 1.44 | 1.37 | 946283 |
| 1729723200 | 1.49 | 0 | 0.00 | 1.48 | 1.49 | 1.465 | 657557 |
| 1729636800 | 1.49 | 0 | 0.00 | 1.49 | 1.5 | 1.48 | 272829 |
| 1729550400 | 1.49 | -0.05 | -3.25 | 1.53 | 1.53 | 1.48 | 218898 |
| 1729291200 | 1.54 | -0.01 | -0.65 | 1.55 | 1.58 | 1.53 | 318959 |
| 1729204800 | 1.55 | -0.02 | -1.27 | 1.53 | 1.58 | 1.51 | 673835 |
| 1729118400 | 1.57 | -0.04 | -2.48 | 1.62 | 1.62 | 1.55 | 717225 |
| 1729032000 | 1.61 | 0.04 | 2.55 | 1.56 | 1.6399999 | 1.56 | 552662 |
| 1728945600 | 1.57 | -0.06 | -3.68 | 1.61 | 1.6299999 | 1.56 | 826360 |
| 1728686400 | 1.6299999 | -0.01 | -0.61 | 1.65 | 1.705 | 1.62 | 595857 |
| 1728600000 | 1.6399999 | -0.02 | -1.20 | 1.66 | 1.6788 | 1.59 | 675537 |
| 1728513600 | 1.66 | 0.03 | 1.84 | 1.6299999 | 1.72 | 1.59 | 581501 |
| 1728427200 | 1.6299999 | 0.01 | 0.62 | 1.62 | 1.65 | 1.58 | 388366 |
| 1728340800 | 1.62 | -0.03 | -1.82 | 1.65 | 1.65 | 1.58 | 374236 |
| 1728081600 | 1.65 | 0.07 | 4.43 | 1.59 | 1.66 | 1.58 | 504743 |
| 1727995200 | 1.58 | 0 | 0.00 | 1.57 | 1.59 | 1.57 | 298791 |
| 1727908800 | 1.58 | -0.01 | -0.63 | 1.58 | 1.62 | 1.58 | 883173 |
| 1727822400 | 1.59 | -0.04 | -2.45 | 1.6 | 1.6299999 | 1.58 | 387831 |
| 1727736000 | 1.6299999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.58 | 352994 |
| 1727476800 | 1.6299999 | 0.01 | 0.62 | 1.62 | 1.645 | 1.61 | 226714 |
| 1727390400 | 1.62 | 0.01 | 0.62 | 1.65 | 1.66 | 1.605 | 628813 |
| 1727304000 | 1.61 | -0.02 | -1.23 | 1.62 | 1.6299999 | 1.59 | 304023 |
| 1727217600 | 1.6299999 | 0.02 | 1.24 | 1.6299999 | 1.67 | 1.62 | 353762 |
| 1727131200 | 1.61 | -0.02 | -1.23 | 1.6299999 | 1.69 | 1.61 | 362935 |
| 1726872000 | 1.6299999 | -0.04 | -2.40 | 1.6 | 1.66 | 1.6 | 1346917 |
| 1726785600 | 1.67 | -0.03 | -1.76 | 1.74 | 1.74 | 1.66 | 474965 |
| 1726699200 | 1.7 | -0.04 | -2.30 | 1.72 | 1.77 | 1.7 | 589060 |
| 1726612800 | 1.74 | 0.02 | 1.16 | 1.75 | 1.75 | 1.695 | 449742 |
| 1726526400 | 1.72 | -0.01 | -0.58 | 1.73 | 1.73 | 1.6935 | 372834 |
| 1726267200 | 1.73 | 0.02 | 1.17 | 1.71 | 1.75 | 1.69 | 589131 |
| 1726180800 | 1.71 | 0.02 | 1.18 | 1.7 | 1.71 | 1.69 | 350249 |
| 1726094400 | 1.69 | 0.03 | 1.81 | 1.65 | 1.71 | 1.65 | 325301 |
| 1726008000 | 1.66 | -0.02 | -1.19 | 1.68 | 1.7 | 1.655 | 528278 |
| 1725921600 | 1.68 | 0.06 | 3.70 | 1.6299999 | 1.705 | 1.6299999 | 298116 |
| 1725662400 | 1.62 | -0.07 | -4.14 | 1.68 | 1.69 | 1.62 | 493123 |
| 1725576000 | 1.69 | 0.04 | 2.42 | 1.67 | 1.69 | 1.6299999 | 255864 |
| 1725489600 | 1.65 | -0.02 | -1.20 | 1.65 | 1.72 | 1.57 | 595093 |
| 1725403200 | 1.67 | 0 | 0.00 | 1.6299999 | 1.7 | 1.56 | 475872 |
| 1725057600 | 1.67 | -0.16 | -8.74 | 1.77 | 1.79 | 1.6399999 | 695970 |
| 1724971200 | 1.83 | 0.09 | 5.17 | 1.73 | 1.83 | 1.71 | 673849 |
| 1724884800 | 1.74 | -0.05 | -2.79 | 1.78 | 1.78 | 1.68 | 434520 |
| 1724798400 | 1.79 | 0.01 | 0.56 | 1.73 | 1.805 | 1.71 | 943400 |
| 1724712000 | 1.78 | 0.03 | 1.71 | 1.75 | 1.78 | 1.68 | 734782 |
| 1724452800 | 1.75 | 0.09 | 5.42 | 1.65 | 1.75 | 1.58 | 720673 |
| 1724366400 | 1.66 | -0.06 | -3.49 | 1.72 | 1.74 | 1.66 | 240836 |
| 1724280000 | 1.72 | 0.09 | 5.52 | 1.67 | 1.74 | 1.66 | 526901 |
| 1724193600 | 1.6299999 | -0.05 | -2.98 | 1.66 | 1.7 | 1.62 | 244506 |
| 1724107200 | 1.68 | 0.01 | 0.60 | 1.6299999 | 1.7 | 1.62 | 361774 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
