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 | 0 | 1.19 | 1.2479 | 1.16 | 9596 | 1.18547162 | CS |
| 4 | -0.05 | -4.03225806452 | 1.24 | 1.25 | 1.13 | 14893 | 1.18558413 | CS |
| 12 | -0.03 | -2.45901639344 | 1.22 | 1.3627 | 1.12 | 15732 | 1.2196077 | CS |
| 26 | -0.08 | -6.29921259843 | 1.27 | 1.82 | 1.12 | 28296 | 1.42602818 | CS |
| 52 | 0.14 | 13.3333333333 | 1.05 | 1.82 | 0.95 | 39189 | 1.30269467 | CS |
| 156 | -1.92 | -61.7363344051 | 3.11 | 6.25 | 0.91 | 126366 | 2.8363164 | CS |
| 260 | -0.16 | -11.8518518519 | 1.35 | 30.99 | 0.55 | 380035 | 8.64586021 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 1.19 | -0.03 | -2.46 | 1.18 | 1.2102 | 1.18 | 13206 |
| 1732663800 | 1.22 | 0.04 | 3.39 | 1.18 | 1.22 | 1.18 | 2477 |
| 1732577400 | 1.18 | -0.04 | -3.28 | 1.22 | 1.2479 | 1.18 | 18671 |
| 1732318200 | 1.22 | 0.02 | 1.67 | 1.19 | 1.24 | 1.19 | 3965 |
| 1732231800 | 1.2 | 0.02 | 2.01 | 1.16 | 1.22 | 1.16 | 3694 |
| 1732145400 | 1.1763999 | -0.01 | -1.14 | 1.19 | 1.1986 | 1.16 | 19174 |
| 1732059000 | 1.19 | 0.01 | 1.28 | 1.19 | 1.21 | 1.17 | 2743 |
| 1731972600 | 1.175 | 0 | 0.00 | 1.16 | 1.185 | 1.1400999 | 12907 |
| 1731713400 | 1.175 | 0.03 | 2.17 | 1.1399999 | 1.19 | 1.1399999 | 11468 |
| 1731627000 | 1.15 | -0.06 | -4.96 | 1.22 | 1.22 | 1.1399999 | 39123 |
| 1731540600 | 1.21 | -0.02 | -1.63 | 1.21 | 1.2299 | 1.19 | 13299 |
| 1731454200 | 1.23 | 0.02 | 1.63 | 1.21 | 1.23 | 1.19 | 8558 |
| 1731367800 | 1.2103 | 0.01 | 0.44 | 1.21 | 1.25 | 1.21 | 20078 |
| 1731108600 | 1.205 | 0.02 | 1.26 | 1.2 | 1.21 | 1.175 | 26822 |
| 1731022200 | 1.19 | 0.02 | 1.71 | 1.15 | 1.2 | 1.15 | 10116 |
| 1730935800 | 1.17 | 0.03 | 2.63 | 1.165 | 1.19 | 1.15 | 10421 |
| 1730849400 | 1.1399999 | -0.02 | -1.72 | 1.16 | 1.195 | 1.1299999 | 12749 |
| 1730763000 | 1.16 | -0.05 | -4.13 | 1.19 | 1.23 | 1.1399999 | 39342 |
| 1730500200 | 1.21 | -0.02 | -1.63 | 1.22 | 1.24 | 1.1901 | 5556 |
| 1730413800 | 1.23 | 0.03 | 2.50 | 1.17 | 1.25 | 1.17 | 32075 |
| 1730327400 | 1.2 | 0.01 | 0.84 | 1.24 | 1.24 | 1.17 | 4628 |
| 1730241000 | 1.19 | 0.01 | 0.86 | 1.18 | 1.24 | 1.18 | 12774 |
| 1730154600 | 1.1799 | -0 | -0.02 | 1.18 | 1.18 | 1.16 | 5738 |
| 1729895400 | 1.1801 | 0.01 | 0.85 | 1.17 | 1.225 | 1.17 | 9903 |
| 1729809000 | 1.1701 | 0.01 | 0.87 | 1.15 | 1.22 | 1.15 | 6468 |
| 1729722600 | 1.16 | -0.02 | -1.69 | 1.16 | 1.2 | 1.15 | 8047 |
| 1729636200 | 1.18 | 0 | 0.00 | 1.18 | 1.24 | 1.18 | 7590 |
| 1729549800 | 1.18 | -0.02 | -1.67 | 1.2 | 1.25 | 1.17 | 11425 |
| 1729290600 | 1.2 | -0.01 | -0.62 | 1.21 | 1.24 | 1.2 | 8043 |
| 1729204200 | 1.2075 | 0.02 | 1.90 | 1.19 | 1.24 | 1.19 | 3214 |
| 1729117800 | 1.185 | -0.01 | -0.42 | 1.19 | 1.21 | 1.17 | 4189 |
| 1729031400 | 1.19 | -0.01 | -0.83 | 1.15 | 1.21 | 1.137 | 9861 |
| 1728945000 | 1.2 | -0.01 | -0.83 | 1.2 | 1.2 | 1.1299999 | 26726 |
| 1728685800 | 1.21 | -0.02 | -1.63 | 1.25 | 1.25 | 1.21 | 6355 |
| 1728599400 | 1.23 | -0.01 | -0.81 | 1.23 | 1.2605 | 1.23 | 5582 |
| 1728513000 | 1.24 | -0.01 | -0.80 | 1.26 | 1.3199 | 1.2364 | 11966 |
| 1728426600 | 1.25 | -0.01 | -0.79 | 1.23 | 1.31 | 1.23 | 9320 |
| 1728340200 | 1.26 | 0.02 | 1.58 | 1.22 | 1.35 | 1.22 | 32087 |
| 1728081000 | 1.2404 | -0.08 | -6.33 | 1.29 | 1.33 | 1.22 | 51344 |
| 1727994600 | 1.3242 | 0.11 | 9.44 | 1.22 | 1.34 | 1.22 | 102584 |
| 1727908200 | 1.21 | -0.06 | -4.90 | 1.22 | 1.25 | 1.21 | 19300 |
| 1727821800 | 1.2723 | 0.12 | 10.63 | 1.1299999 | 1.3627 | 1.1299999 | 144033 |
| 1727735400 | 1.15 | 0.01 | 0.88 | 1.1299999 | 1.19 | 1.1299999 | 1705 |
| 1727476200 | 1.1399999 | -0.01 | -0.87 | 1.1399999 | 1.19 | 1.1299999 | 5068 |
| 1727389800 | 1.15 | -0.1 | -8.00 | 1.29 | 1.29 | 1.1399999 | 6879 |
| 1727303400 | 1.25 | 0.07 | 5.93 | 1.16 | 1.28 | 1.15 | 5625 |
| 1727217000 | 1.18 | 0.02 | 1.72 | 1.19 | 1.19 | 1.12 | 11512 |
| 1727130600 | 1.16 | 0.01 | 0.87 | 1.15 | 1.19 | 1.15 | 4511 |
| 1726871400 | 1.15 | -0.03 | -2.55 | 1.18 | 1.18 | 1.1399999 | 14029 |
| 1726785000 | 1.1801 | 0 | 0.01 | 1.1902 | 1.215 | 1.1801 | 11136 |
| 1726698600 | 1.18 | -0 | -0.01 | 1.17 | 1.2085999 | 1.17 | 6730 |
| 1726612200 | 1.1801 | -0.02 | -1.66 | 1.19 | 1.2 | 1.18 | 2550 |
| 1726525800 | 1.2 | -0.01 | -0.41 | 1.23 | 1.23 | 1.195 | 2478 |
| 1726266600 | 1.205 | 0.02 | 1.26 | 1.2 | 1.21 | 1.19 | 8372 |
| 1726180200 | 1.19 | 0.01 | 0.46 | 1.18 | 1.2 | 1.18 | 810 |
| 1726093800 | 1.1845 | -0.02 | -1.29 | 1.21 | 1.21 | 1.17 | 7490 |
| 1726007400 | 1.2 | 0.04 | 3.45 | 1.15 | 1.205 | 1.15 | 1996 |
| 1725921000 | 1.16 | 0.01 | 0.87 | 1.15 | 1.17 | 1.1299999 | 7413 |
| 1725661800 | 1.15 | 0 | 0.00 | 1.15 | 1.21 | 1.12 | 21762 |
| 1725575400 | 1.15 | -0.06 | -4.95 | 1.2 | 1.2099 | 1.15 | 18382 |
| 1725489000 | 1.2099 | -0.01 | -0.83 | 1.22 | 1.23 | 1.2 | 11039 |
| 1725402600 | 1.22 | -0.02 | -1.61 | 1.24 | 1.24 | 1.22 | 4527 |
| 1725057000 | 1.24 | -0.03 | -2.36 | 1.31 | 1.31 | 1.22 | 22521 |
| 1724970600 | 1.27 | 0.02 | 1.60 | 1.25 | 1.2982 | 1.22 | 28709 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
