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 | 0.04 | 3.66972477064 | 1.09 | 1.2 | 1.09 | 1517819 | 1.13874886 | CS |
| 4 | -0.31 | -21.5277777778 | 1.44 | 1.4786 | 1.0225 | 2599371 | 1.14842308 | CS |
| 12 | 0.13 | 13 | 1 | 1.56 | 0.9 | 1812980 | 1.19319165 | CS |
| 26 | 0.03 | 2.72727272727 | 1.1 | 1.56 | 0.83 | 1395851 | 1.11669172 | CS |
| 52 | 0.64 | 130.612244898 | 0.49 | 1.56 | 0.4376 | 1149814 | 0.94379698 | CS |
| 156 | 0.2 | 21.5053763441 | 0.93 | 1.56 | 0.4 | 679429 | 0.84061793 | CS |
| 260 | 0.605 | 115.238095238 | 0.525 | 2.82 | 0.2551 | 992459 | 1.07238889 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 1.15 | 0.01 | 0.88 | 1.17 | 1.18 | 1.135 | 1145069 |
| 1732231800 | 1.1399999 | 0.05 | 4.59 | 1.1 | 1.16 | 1.095 | 1223891 |
| 1732145400 | 1.09 | -0.07 | -6.03 | 1.17 | 1.17 | 1.09 | 1411166 |
| 1732059000 | 1.16 | 0.01 | 0.87 | 1.17 | 1.17 | 1.12 | 1152291 |
| 1731972600 | 1.15 | 0.12 | 11.65 | 1.09 | 1.2 | 1.09 | 2656679 |
| 1731713400 | 1.03 | -0.08 | -7.21 | 1.12 | 1.1399999 | 1.0225 | 13270345 |
| 1731627000 | 1.11 | 0.01 | 0.91 | 1.08 | 1.18 | 1.08 | 5274475 |
| 1731540600 | 1.1 | 0.02 | 1.85 | 1.1399999 | 1.205 | 1.07 | 2814475 |
| 1731454200 | 1.08 | 0.01 | 0.93 | 1.08 | 1.1201 | 1.06 | 1909729 |
| 1731367800 | 1.07 | -0.12 | -10.08 | 1.17 | 1.17 | 1.06 | 3312483 |
| 1731108600 | 1.19 | -0.05 | -4.03 | 1.24 | 1.24 | 1.17 | 1373666 |
| 1731022200 | 1.24 | 0.05 | 4.20 | 1.19 | 1.25 | 1.18 | 1983864 |
| 1730935800 | 1.19 | 0 | 0.00 | 1.1299999 | 1.19 | 1.1025 | 2053998 |
| 1730849400 | 1.19 | -0.01 | -0.83 | 1.21 | 1.27 | 1.18 | 1403990 |
| 1730763000 | 1.2 | -0.06 | -4.76 | 1.24 | 1.2549999 | 1.19 | 2001935 |
| 1730500200 | 1.26 | -0.04 | -3.08 | 1.3 | 1.32 | 1.25 | 1401451 |
| 1730413800 | 1.3 | -0.08 | -5.80 | 1.34 | 1.34 | 1.2549999 | 2398517 |
| 1730327400 | 1.3799999 | -0.06 | -4.17 | 1.44 | 1.445 | 1.345 | 1970926 |
| 1730241000 | 1.44 | 0.02 | 1.41 | 1.45 | 1.4786 | 1.42 | 1769152 |
| 1730154600 | 1.42 | -0.02 | -1.39 | 1.44 | 1.475 | 1.41 | 1459315 |
| 1729895400 | 1.44 | -0.04 | -2.70 | 1.49 | 1.51 | 1.42 | 1616919 |
| 1729809000 | 1.48 | -0.04 | -2.63 | 1.56 | 1.56 | 1.43 | 1975205 |
| 1729722600 | 1.52 | 0.03 | 2.01 | 1.45 | 1.53 | 1.3964 | 3519533 |
| 1729636200 | 1.49 | 0.04 | 2.76 | 1.49 | 1.5 | 1.43 | 3277752 |
| 1729549800 | 1.45 | 0.09 | 6.62 | 1.45 | 1.49 | 1.3899999 | 4921818 |
| 1729290600 | 1.36 | 0.12 | 9.68 | 1.28 | 1.3899999 | 1.26 | 3613235 |
| 1729204200 | 1.24 | -0.02 | -1.59 | 1.27 | 1.29 | 1.23 | 1030370 |
| 1729117800 | 1.26 | 0.03 | 2.44 | 1.24 | 1.29 | 1.24 | 1481646 |
| 1729031400 | 1.23 | 0 | 0.00 | 1.22 | 1.24 | 1.2009 | 684919 |
| 1728945000 | 1.23 | 0.01 | 0.82 | 1.2 | 1.23 | 1.1822999 | 825449 |
| 1728685800 | 1.22 | -0.01 | -0.81 | 1.23 | 1.24 | 1.18 | 1445361 |
| 1728599400 | 1.23 | 0.13 | 11.82 | 1.12 | 1.23 | 1.1161 | 2201696 |
| 1728513000 | 1.1 | -0.03 | -2.65 | 1.12 | 1.1299999 | 1.092 | 665874 |
| 1728426600 | 1.1299999 | -0.02 | -1.74 | 1.1399999 | 1.1425 | 1.09 | 1118249 |
| 1728340200 | 1.15 | -0.01 | -0.86 | 1.18 | 1.18 | 1.12 | 1021271 |
| 1728081000 | 1.16 | 0.04 | 3.57 | 1.11 | 1.188 | 1.11 | 1286085 |
| 1727994600 | 1.12 | -0.01 | -0.88 | 1.11 | 1.1299999 | 1.1 | 773993 |
| 1727908200 | 1.1299999 | 0.02 | 1.80 | 1.1 | 1.16 | 1.0879 | 916635 |
| 1727821800 | 1.11 | 0.01 | 0.91 | 1.11 | 1.16 | 1.1 | 990402 |
| 1727735400 | 1.1 | -0.06 | -5.17 | 1.1399999 | 1.141 | 1.09 | 1206001 |
| 1727476200 | 1.16 | -0.03 | -2.52 | 1.21 | 1.22 | 1.11 | 1361083 |
| 1727389800 | 1.19 | 0.01 | 0.85 | 1.22 | 1.24 | 1.1709 | 1657128 |
| 1727303400 | 1.18 | -0.02 | -1.67 | 1.2 | 1.22 | 1.15 | 1540505 |
| 1727217000 | 1.2 | 0.1 | 9.09 | 1.11 | 1.2 | 1.11 | 2292430 |
| 1727130600 | 1.1 | 0 | 0.00 | 1.11 | 1.17 | 1.09 | 1393426 |
| 1726871400 | 1.1 | 0.02 | 1.85 | 1.09 | 1.12 | 1.07 | 1111655 |
| 1726785000 | 1.08 | 0.07 | 6.93 | 1.06 | 1.09 | 1.03 | 1570051 |
| 1726698600 | 1.01 | -0.02 | -1.94 | 1.03 | 1.06 | 0.9901 | 1235961 |
| 1726612200 | 1.03 | 0.01 | 0.98 | 1.03 | 1.04 | 1.02 | 381682 |
| 1726525800 | 1.02 | -0.03 | -2.86 | 1.05 | 1.05 | 1.01 | 651085 |
| 1726266600 | 1.05 | 0.01 | 0.96 | 1.04 | 1.08 | 1.03 | 1266907 |
| 1726180200 | 1.04 | 0.04 | 4.43 | 1.01 | 1.05 | 1.01 | 1053579 |
| 1726093800 | 0.9959 | 0.0559 | 5.95 | 0.94 | 0.9959 | 0.9203 | 547556 |
| 1726007400 | 0.94 | -0.0042 | -0.44 | 0.9513 | 0.9588 | 0.92 | 363318 |
| 1725921000 | 0.9442 | 0.0142 | 1.53 | 0.925 | 0.9599 | 0.925 | 263996 |
| 1725661800 | 0.93 | -0.0427 | -4.39 | 0.97 | 0.983 | 0.9 | 1212165 |
| 1725575400 | 0.9727 | 0.0341 | 3.63 | 0.96 | 0.9889 | 0.95 | 669576 |
| 1725489000 | 0.9386 | 0.0086 | 0.92 | 0.928 | 0.9472 | 0.9099 | 470641 |
| 1725402600 | 0.93 | -0.09 | -8.82 | 1 | 1.01 | 0.92 | 1363237 |
| 1725057000 | 1.02 | -0.02 | -1.92 | 1.01 | 1.03 | 1 | 614027 |
| 1724970600 | 1.04 | 0.05 | 5.43 | 1.01 | 1.04 | 0.99 | 688846 |
| 1724884200 | 0.9864 | -0.0436 | -4.23 | 1 | 1.02 | 0.9822 | 603545 |
| 1724797800 | 1.03 | -0.01 | -0.96 | 1.04 | 1.04 | 1.01 | 443938 |
| 1724711400 | 1.04 | 0.02 | 1.96 | 1.03 | 1.05 | 1.01 | 621531 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
