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 | -13.9534883721 | 1.29 | 1.37 | 1.1 | 11952 | 1.21490554 | CS |
| 4 | -0.19 | -14.6153846154 | 1.3 | 1.47 | 1.1 | 6689 | 1.26588494 | CS |
| 12 | -0.07 | -5.93220338983 | 1.18 | 1.47 | 1.04 | 5373 | 1.267219 | CS |
| 26 | -0.14 | -11.2 | 1.25 | 1.47 | 1.04 | 5180 | 1.22746075 | CS |
| 52 | 0.05 | 4.71698113208 | 1.06 | 1.52 | 0.89 | 11219 | 1.14669657 | CS |
| 156 | -1.37 | -55.2419354839 | 2.48 | 2.6 | 0.71 | 11235 | 1.22657897 | CS |
| 260 | -0.57 | -33.9285714286 | 1.68 | 4.48 | 0.71 | 16633 | 2.01051207 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730497200 | 1.11 | -0.1 | -8.26 | 1.18 | 1.19 | 1.1 | 84582 |
| 1730410800 | 1.21 | 0.01 | 0.83 | 1.2 | 1.23 | 1.2 | 9634 |
| 1730324400 | 1.2 | -0.1 | -7.69 | 1.37 | 1.37 | 1.15 | 43611 |
| 1730238000 | 1.3 | -0.03 | -2.26 | 1.26 | 1.3 | 1.26 | 1274 |
| 1730151600 | 1.33 | 0.04 | 3.10 | 1.29 | 1.33 | 1.28 | 4885 |
| 1729892400 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 355 |
| 1729806000 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 500 |
| 1729719600 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 3 |
| 1729633200 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 400 |
| 1729546800 | 1.29 | -0.01 | -0.77 | 1.29 | 1.29 | 1.26 | 19685 |
| 1729287600 | 1.3 | 0.04 | 3.17 | 1.3 | 1.3 | 1.26 | 2700 |
| 1729201200 | 1.26 | 0 | 0.00 | 1.3 | 1.3 | 1.26 | 4150 |
| 1729114800 | 1.26 | 0.02 | 1.61 | 1.35 | 1.35 | 1.26 | 8545 |
| 1729028400 | 1.24 | -0.06 | -4.62 | 1.47 | 1.47 | 1.24 | 657 |
| 1728682800 | 1.3 | -0.07 | -5.11 | 1.31 | 1.31 | 1.3 | 1520 |
| 1728596400 | 1.37 | 0 | 0.00 | 1.41 | 1.41 | 1.37 | 3200 |
| 1728510000 | 1.37 | 0.04 | 3.01 | 1.35 | 1.37 | 1.35 | 15400 |
| 1728423600 | 1.33 | 0.04 | 3.10 | 1.29 | 1.33 | 1.25 | 7662 |
| 1728337200 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 1 |
| 1728078000 | 1.29 | 0.01 | 0.78 | 1.3 | 1.3 | 1.29 | 2900 |
| 1727991600 | 1.28 | 0.02 | 1.59 | 1.26 | 1.28 | 1.25 | 2902 |
| 1727905200 | 1.26 | 0.01 | 0.80 | 1.26 | 1.26 | 1.26 | 603 |
| 1727818800 | 1.25 | -0.01 | -0.79 | 1.25 | 1.25 | 1.25 | 800 |
| 1727732400 | 1.26 | -0.02 | -1.56 | 1.34 | 1.34 | 1.26 | 1700 |
| 1727473200 | 1.28 | -0.01 | -0.78 | 1.33 | 1.33 | 1.28 | 2221 |
| 1727386800 | 1.29 | -0.06 | -4.44 | 1.35 | 1.35 | 1.26 | 27563 |
| 1727300400 | 1.35 | 0.18 | 15.38 | 1.23 | 1.35 | 1.23 | 64257 |
| 1727214000 | 1.17 | -0.02 | -1.68 | 1.17 | 1.17 | 1.17 | 100 |
| 1727127600 | 1.19 | -0.06 | -4.80 | 1.18 | 1.2 | 1.18 | 6430 |
| 1726868400 | 1.25 | 0.05 | 4.17 | 1.23 | 1.25 | 1.23 | 700 |
| 1726782000 | 1.2 | 0.04 | 3.45 | 1.17 | 1.2 | 1.17 | 10900 |
| 1726695600 | 1.16 | 0.03 | 2.65 | 1.16 | 1.16 | 1.16 | 1100 |
| 1726609200 | 1.1299999 | -0.11 | -8.87 | 1.2 | 1.2 | 1.1299999 | 1200 |
| 1726522800 | 1.24 | 0.01 | 0.81 | 1.18 | 1.24 | 1.18 | 900 |
| 1726263600 | 1.23 | 0.02 | 1.65 | 1.19 | 1.23 | 1.19 | 2900 |
| 1726177200 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1726090800 | 1.21 | -0.03 | -2.42 | 1.1299999 | 1.21 | 1.1299999 | 1144 |
| 1726004400 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 544 |
| 1725918000 | 1.24 | 0.09 | 7.83 | 1.24 | 1.24 | 1.24 | 500 |
| 1725658800 | 1.15 | -0.1 | -8.00 | 1.15 | 1.15 | 1.15 | 495 |
| 1725572400 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 10 |
| 1725486000 | 1.25 | 0.09 | 7.76 | 1.21 | 1.25 | 1.21 | 3301 |
| 1725399600 | 1.16 | -0.03 | -2.52 | 1.16 | 1.16 | 1.16 | 1100 |
| 1725054000 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 8 |
| 1724967600 | 1.19 | -0.05 | -4.03 | 1.17 | 1.19 | 1.04 | 30508 |
| 1724881200 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1724794800 | 1.24 | 0.05 | 4.20 | 1.24 | 1.24 | 1.24 | 1604 |
| 1724708400 | 1.19 | -0.01 | -0.83 | 1.19 | 1.19 | 1.19 | 100 |
| 1724449200 | 1.2 | 0 | 0.00 | 1.2 | 1.23 | 1.18 | 7703 |
| 1724362800 | 1.2 | 0 | 0.00 | 1.22 | 1.22 | 1.2 | 500 |
| 1724276400 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1724190000 | 1.2 | 0 | 0.00 | 1.19 | 1.2 | 1.19 | 2500 |
| 1724103600 | 1.2 | 0.01 | 0.84 | 1.2 | 1.2 | 1.2 | 600 |
| 1723844400 | 1.19 | -0.01 | -0.83 | 1.16 | 1.19 | 1.16 | 381 |
| 1723758000 | 1.2 | 0 | 0.00 | 1.2 | 1.23 | 1.15 | 2823 |
| 1723671600 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 6 |
| 1723585200 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 34 |
| 1723498800 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1723239600 | 1.2 | -0.03 | -2.44 | 1.18 | 1.2 | 1.18 | 6403 |
| 1723153200 | 1.23 | 0.03 | 2.50 | 1.2 | 1.23 | 1.2 | 606 |
| 1723066800 | 1.2 | 0.04 | 3.45 | 1.2 | 1.2 | 1.2 | 5000 |
| 1722980400 | 1.16 | -0.07 | -5.69 | 1.17 | 1.17 | 1.16 | 2450 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
