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 | 0.14 | 8.80503144654 | 1.59 | 1.75 | 1.59 | 130382 | 1.68584663 | CS |
| 4 | 0.22 | 14.5695364238 | 1.51 | 1.75 | 1.5 | 103553 | 1.59815505 | CS |
| 12 | 0.17 | 10.8974358974 | 1.56 | 1.75 | 1.42 | 91618 | 1.55698894 | CS |
| 26 | -0.32 | -15.6097560976 | 2.05 | 2.27 | 1.42 | 150466 | 1.81256245 | CS |
| 52 | -0.22 | -11.2820512821 | 1.95 | 2.27 | 1.27 | 102114 | 1.7943915 | CS |
| 156 | -0.32 | -15.6097560976 | 2.05 | 3 | 1.27 | 120442 | 2.05440563 | CS |
| 260 | 0.92 | 113.580246914 | 0.81 | 3.35 | 0.435 | 135570 | 1.94241429 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727127600 | 1.71 | 0.02 | 1.18 | 1.69 | 1.72 | 1.69 | 144140 |
| 1726868400 | 1.69 | -0.01 | -0.59 | 1.74 | 1.74 | 1.67 | 198535 |
| 1726782000 | 1.7 | 0.05 | 3.03 | 1.68 | 1.72 | 1.67 | 165717 |
| 1726695600 | 1.65 | 0.04 | 2.48 | 1.59 | 1.66 | 1.59 | 105848 |
| 1726609200 | 1.61 | 0.01 | 0.63 | 1.59 | 1.6299999 | 1.59 | 37671 |
| 1726522800 | 1.6 | 0.05 | 3.23 | 1.55 | 1.62 | 1.53 | 86723 |
| 1726263600 | 1.55 | 0.01 | 0.65 | 1.55 | 1.57 | 1.54 | 56702 |
| 1726177200 | 1.54 | -0.01 | -0.65 | 1.55 | 1.56 | 1.5 | 261705 |
| 1726090800 | 1.55 | -0.01 | -0.64 | 1.52 | 1.56 | 1.52 | 12476 |
| 1726004400 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
| 1725918000 | 1.56 | 0.01 | 0.65 | 1.53 | 1.56 | 1.53 | 278457 |
| 1725658800 | 1.55 | -0.01 | -0.64 | 1.52 | 1.55 | 1.52 | 99114 |
| 1725572400 | 1.56 | 0 | 0.00 | 1.57 | 1.57 | 1.53 | 87314 |
| 1725486000 | 1.56 | 0.05 | 3.31 | 1.54 | 1.58 | 1.52 | 61114 |
| 1725399600 | 1.51 | -0.05 | -3.21 | 1.52 | 1.53 | 1.5 | 72887 |
| 1725054000 | 1.56 | 0.02 | 1.30 | 1.54 | 1.56 | 1.52 | 59739 |
| 1724967600 | 1.54 | 0.02 | 1.32 | 1.53 | 1.54 | 1.51 | 69513 |
| 1724881200 | 1.52 | -0.01 | -0.65 | 1.52 | 1.52 | 1.5 | 44986 |
| 1724794800 | 1.53 | -0.01 | -0.65 | 1.51 | 1.55 | 1.5 | 21313 |
| 1724708400 | 1.54 | 0.02 | 1.32 | 1.52 | 1.54 | 1.51 | 88853 |
| 1724449200 | 1.52 | -0.01 | -0.65 | 1.53 | 1.53 | 1.52 | 20014 |
| 1724362800 | 1.53 | -0.04 | -2.55 | 1.56 | 1.56 | 1.51 | 23217 |
| 1724276400 | 1.57 | -0.03 | -1.88 | 1.59 | 1.59 | 1.54 | 37514 |
| 1724190000 | 1.6 | -0.01 | -0.62 | 1.61 | 1.6299999 | 1.56 | 57831 |
| 1724103600 | 1.61 | -0.01 | -0.62 | 1.6399999 | 1.6399999 | 1.59 | 8030 |
| 1723844400 | 1.62 | 0.02 | 1.25 | 1.61 | 1.62 | 1.59 | 57750 |
| 1723758000 | 1.6 | 0.04 | 2.56 | 1.56 | 1.62 | 1.55 | 96543 |
| 1723671600 | 1.56 | 0.03 | 1.96 | 1.52 | 1.56 | 1.52 | 40614 |
| 1723585200 | 1.53 | 0.05 | 3.38 | 1.51 | 1.54 | 1.51 | 75740 |
| 1723498800 | 1.48 | 0.04 | 2.78 | 1.44 | 1.5 | 1.44 | 41863 |
| 1723239600 | 1.44 | 0.01 | 0.70 | 1.43 | 1.48 | 1.43 | 181464 |
| 1723153200 | 1.43 | -0.01 | -0.69 | 1.44 | 1.46 | 1.43 | 37481 |
| 1723066800 | 1.44 | -0.02 | -1.37 | 1.46 | 1.47 | 1.42 | 267425 |
| 1722980400 | 1.46 | 0 | 0.00 | 1.47 | 1.48 | 1.44 | 152815 |
| 1722634800 | 1.46 | -0.08 | -5.19 | 1.52 | 1.52 | 1.44 | 144135 |
| 1722548400 | 1.54 | 0 | 0.00 | 1.55 | 1.55 | 1.52 | 178017 |
| 1722462000 | 1.54 | 0 | 0.00 | 1.54 | 1.56 | 1.54 | 74919 |
| 1722375600 | 1.54 | 0.01 | 0.65 | 1.54 | 1.56 | 1.53 | 101910 |
| 1722289200 | 1.53 | -0.03 | -1.92 | 1.56 | 1.56 | 1.52 | 88171 |
| 1722030000 | 1.56 | 0.06 | 4.00 | 1.5 | 1.56 | 1.5 | 135702 |
| 1721943600 | 1.5 | 0.02 | 1.35 | 1.49 | 1.5 | 1.43 | 29910 |
| 1721857200 | 1.48 | -0.04 | -2.63 | 1.52 | 1.53 | 1.48 | 19487 |
| 1721770800 | 1.52 | -0.03 | -1.94 | 1.56 | 1.56 | 1.5 | 48845 |
| 1721684400 | 1.55 | 0.07 | 4.73 | 1.51 | 1.55 | 1.49 | 72166 |
| 1721425200 | 1.48 | 0 | 0.00 | 1.54 | 1.54 | 1.48 | 138451 |
| 1721338800 | 1.48 | -0.1 | -6.33 | 1.58 | 1.59 | 1.47 | 145261 |
| 1721252400 | 1.58 | -0.1 | -5.95 | 1.68 | 1.68 | 1.57 | 80105 |
| 1721166000 | 1.68 | 0.08 | 5.00 | 1.62 | 1.68 | 1.58 | 119744 |
| 1721079600 | 1.6 | -0.02 | -1.23 | 1.62 | 1.62 | 1.57 | 51346 |
| 1720820400 | 1.62 | 0.04 | 2.53 | 1.58 | 1.6299999 | 1.58 | 43036 |
| 1720734000 | 1.58 | 0.01 | 0.64 | 1.6 | 1.6 | 1.57 | 65657 |
| 1720647600 | 1.57 | 0 | 0.00 | 1.61 | 1.61 | 1.55 | 102412 |
| 1720561200 | 1.57 | 0.02 | 1.29 | 1.56 | 1.58 | 1.56 | 100307 |
| 1720474800 | 1.55 | -0.06 | -3.73 | 1.62 | 1.62 | 1.54 | 96746 |
| 1720215600 | 1.61 | -0.01 | -0.62 | 1.65 | 1.66 | 1.61 | 153814 |
| 1720129200 | 1.62 | 0.01 | 0.62 | 1.65 | 1.65 | 1.62 | 53762 |
| 1720042800 | 1.61 | 0.05 | 3.21 | 1.58 | 1.6399999 | 1.56 | 92813 |
| 1719956400 | 1.56 | 0 | 0.00 | 1.56 | 1.58 | 1.56 | 34406 |
| 1719610800 | 1.56 | -0.02 | -1.27 | 1.58 | 1.58 | 1.56 | 72419 |
| 1719524400 | 1.58 | 0.03 | 1.94 | 1.57 | 1.6 | 1.56 | 63507 |
| 1719438000 | 1.55 | -0.02 | -1.27 | 1.58 | 1.61 | 1.55 | 46771 |
| 1719351600 | 1.57 | -0.07 | -4.27 | 1.69 | 1.69 | 1.53 | 555605 |
| 1719265200 | 1.6399999 | -0.07 | -4.09 | 1.7 | 1.72 | 1.6399999 | 117213 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
