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 | -0.02 | -1.23456790123 | 1.62 | 1.65 | 1.54 | 35849 | 1.6181095 | CS |
| 4 | 0.18 | 12.676056338 | 1.42 | 1.68 | 1.4 | 59759 | 1.5359516 | CS |
| 12 | -0.08 | -4.7619047619 | 1.68 | 1.74 | 1.39 | 64727 | 1.5179425 | CS |
| 26 | -0.15 | -8.57142857143 | 1.75 | 2 | 1.39 | 65867 | 1.58949081 | CS |
| 52 | -0.78 | -32.7731092437 | 2.38 | 2.66 | 1.35 | 80642 | 1.78792589 | CS |
| 156 | -0.51 | -24.1706161137 | 2.11 | 2.66 | 1.35 | 75827 | 1.85306859 | CS |
| 260 | -0.51 | -24.1706161137 | 2.11 | 2.66 | 1.35 | 75827 | 1.85306859 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770800 | 1.6 | 0.01 | 0.63 | 1.57 | 1.62 | 1.57 | 21708 |
| 1721684400 | 1.59 | 0.01 | 0.63 | 1.58 | 1.6299999 | 1.57 | 16879 |
| 1721425200 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
| 1721338800 | 1.58 | 0.01 | 0.64 | 1.56 | 1.59 | 1.54 | 21784 |
| 1721252400 | 1.57 | -0.08 | -4.85 | 1.6 | 1.6399999 | 1.55 | 14241 |
| 1721166000 | 1.65 | 0.02 | 1.23 | 1.62 | 1.65 | 1.58 | 95539 |
| 1721079600 | 1.6299999 | -0.02 | -1.21 | 1.6299999 | 1.68 | 1.62 | 56012 |
| 1720820400 | 1.65 | 0.06 | 3.77 | 1.61 | 1.65 | 1.6 | 82431 |
| 1720734000 | 1.59 | -0.04 | -2.45 | 1.62 | 1.65 | 1.59 | 23466 |
| 1720647600 | 1.6299999 | 0.09 | 5.84 | 1.53 | 1.6299999 | 1.53 | 104211 |
| 1720561200 | 1.54 | 0.02 | 1.32 | 1.53 | 1.55 | 1.52 | 49271 |
| 1720474800 | 1.52 | 0.01 | 0.66 | 1.5 | 1.54 | 1.5 | 56255 |
| 1720215600 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.48 | 67907 |
| 1720129200 | 1.51 | 0.01 | 0.67 | 1.47 | 1.51 | 1.47 | 93596 |
| 1720042800 | 1.5 | 0.07 | 4.90 | 1.44 | 1.5 | 1.42 | 139188 |
| 1719956400 | 1.43 | 0.01 | 0.70 | 1.4 | 1.46 | 1.4 | 62871 |
| 1719610800 | 1.42 | -0.02 | -1.39 | 1.44 | 1.46 | 1.41 | 37256 |
| 1719524400 | 1.44 | 0.02 | 1.41 | 1.42 | 1.46 | 1.42 | 38745 |
| 1719438000 | 1.42 | -0.01 | -0.70 | 1.42 | 1.46 | 1.42 | 51191 |
| 1719351600 | 1.43 | 0.01 | 0.70 | 1.42 | 1.44 | 1.41 | 93786 |
| 1719265200 | 1.42 | -0.03 | -2.07 | 1.43 | 1.46 | 1.41 | 27902 |
| 1719006000 | 1.45 | 0.03 | 2.11 | 1.42 | 1.45 | 1.41 | 31803 |
| 1718919600 | 1.42 | -0.04 | -2.74 | 1.46 | 1.46 | 1.42 | 93946 |
| 1718833200 | 1.46 | 0.03 | 2.10 | 1.46 | 1.5 | 1.45 | 49766 |
| 1718746800 | 1.43 | -0.01 | -0.69 | 1.43 | 1.45 | 1.42 | 63355 |
| 1718660400 | 1.44 | -0.02 | -1.37 | 1.46 | 1.47 | 1.44 | 50416 |
| 1718401200 | 1.46 | -0.04 | -2.67 | 1.49 | 1.5 | 1.46 | 113810 |
| 1718314800 | 1.5 | 0.05 | 3.45 | 1.44 | 1.5 | 1.44 | 60189 |
| 1718228400 | 1.45 | -0.05 | -3.33 | 1.5 | 1.52 | 1.45 | 98726 |
| 1718142000 | 1.5 | 0 | 0.00 | 1.5 | 1.52 | 1.45 | 192331 |
| 1718055600 | 1.5 | 0.04 | 2.74 | 1.44 | 1.51 | 1.44 | 114797 |
| 1717796400 | 1.46 | -0.03 | -2.01 | 1.48 | 1.51 | 1.44 | 96742 |
| 1717710000 | 1.49 | -0.01 | -0.67 | 1.47 | 1.5 | 1.45 | 29883 |
| 1717623600 | 1.5 | 0.09 | 6.38 | 1.3899999 | 1.51 | 1.3899999 | 77691 |
| 1717537200 | 1.41 | -0.01 | -0.70 | 1.41 | 1.44 | 1.4 | 262024 |
| 1717450800 | 1.42 | -0.06 | -4.05 | 1.5 | 1.5 | 1.4 | 89076 |
| 1717191600 | 1.48 | -0.03 | -1.99 | 1.51 | 1.51 | 1.47 | 29953 |
| 1717105200 | 1.51 | -0.02 | -1.31 | 1.54 | 1.54 | 1.5 | 30484 |
| 1717018800 | 1.53 | -0.06 | -3.77 | 1.55 | 1.55 | 1.52 | 52636 |
| 1716932400 | 1.59 | 0.02 | 1.27 | 1.59 | 1.6 | 1.54 | 43507 |
| 1716846000 | 1.57 | 0.09 | 6.08 | 1.47 | 1.61 | 1.47 | 62818 |
| 1716586800 | 1.48 | -0.02 | -1.33 | 1.5 | 1.55 | 1.43 | 74547 |
| 1716500400 | 1.5 | -0.03 | -1.96 | 1.53 | 1.55 | 1.48 | 44130 |
| 1716414000 | 1.53 | -0.01 | -0.65 | 1.52 | 1.55 | 1.52 | 33940 |
| 1716327600 | 1.54 | -0.05 | -3.14 | 1.57 | 1.59 | 1.54 | 90302 |
| 1715982000 | 1.59 | 0.01 | 0.63 | 1.58 | 1.6 | 1.57 | 53925 |
| 1715895600 | 1.58 | 0 | 0.00 | 1.58 | 1.6 | 1.57 | 24544 |
| 1715809200 | 1.58 | -0.02 | -1.25 | 1.6 | 1.6299999 | 1.58 | 67138 |
| 1715722800 | 1.6 | -0.01 | -0.62 | 1.6 | 1.61 | 1.6 | 105097 |
| 1715636400 | 1.61 | 0 | 0.00 | 1.6 | 1.62 | 1.6 | 111396 |
| 1715377200 | 1.61 | 0.01 | 0.63 | 1.6 | 1.61 | 1.6 | 38121 |
| 1715290800 | 1.6 | -0.01 | -0.62 | 1.65 | 1.65 | 1.6 | 37584 |
| 1715204400 | 1.61 | 0 | 0.00 | 1.62 | 1.65 | 1.61 | 35923 |
| 1715118000 | 1.61 | -0.04 | -2.42 | 1.65 | 1.65 | 1.6 | 107748 |
| 1715031600 | 1.65 | -0.01 | -0.60 | 1.65 | 1.68 | 1.65 | 51110 |
| 1714772400 | 1.66 | 0 | 0.00 | 1.66 | 1.7 | 1.65 | 24046 |
| 1714686000 | 1.66 | -0.02 | -1.19 | 1.7 | 1.7 | 1.66 | 11961 |
| 1714599600 | 1.68 | -0.03 | -1.75 | 1.68 | 1.74 | 1.68 | 20159 |
| 1714513200 | 1.71 | 0.01 | 0.59 | 1.68 | 1.72 | 1.68 | 15202 |
| 1714426800 | 1.7 | 0.01 | 0.59 | 1.7 | 1.72 | 1.69 | 23679 |
| 1714167600 | 1.69 | -0.02 | -1.17 | 1.67 | 1.71 | 1.65 | 40149 |
| 1714081200 | 1.71 | 0.02 | 1.18 | 1.68 | 1.73 | 1.68 | 53984 |
| 1713994800 | 1.69 | 0 | 0.00 | 1.66 | 1.7 | 1.66 | 24815 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
