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 | 0.15 | 16.1290322581 | 0.93 | 1.26 | 0.9 | 238547 | 1.03341158 | CS |
| 4 | -0.08 | -6.89655172414 | 1.16 | 1.4 | 0.9 | 267631 | 1.13378355 | CS |
| 12 | -0.46 | -29.8701298701 | 1.54 | 1.54 | 0.68 | 287976 | 1.05174464 | CS |
| 26 | -0.95 | -46.7980295567 | 2.03 | 2.13 | 0.68 | 196363 | 1.23742317 | CS |
| 52 | -0.89 | -45.1776649746 | 1.97 | 5.65 | 0.68 | 340073 | 2.27327463 | CS |
| 156 | 0.3252 | 43.0842607313 | 0.7548 | 8.6 | 0.1811 | 852992 | 0.93847554 | CS |
| 260 | 0.2571 | 31.2431644185 | 0.8229 | 8.6 | 0.1811 | 1565947 | 0.75415971 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 1.1299999 | 0.06 | 5.61 | 1.08 | 1.15 | 1.055 | 125363 |
| 1732663800 | 1.07 | -0.03 | -2.73 | 1.19 | 1.19 | 1.03 | 248292 |
| 1732577400 | 1.1 | 0.14 | 14.58 | 0.9661 | 1.26 | 0.9599 | 503039 |
| 1732318200 | 0.96 | 0.0215 | 2.29 | 0.94 | 0.98 | 0.92 | 173885 |
| 1732231800 | 0.9385 | 0.0243 | 2.66 | 0.92 | 0.9669 | 0.91 | 107102 |
| 1732145400 | 0.9142 | -0.0158 | -1.70 | 0.93 | 0.947 | 0.9 | 172470 |
| 1732059000 | 0.93 | -0.02 | -2.11 | 0.971 | 0.975 | 0.91 | 184372 |
| 1731972600 | 0.95 | 0.0158 | 1.69 | 0.95 | 1 | 0.9051 | 224386 |
| 1731713400 | 0.9342 | -0.1358 | -12.69 | 1.07 | 1.1 | 0.9208 | 256355 |
| 1731627000 | 1.07 | -0.12 | -10.08 | 1.1 | 1.1 | 1.03 | 315495 |
| 1731540600 | 1.19 | 0.01 | 0.84 | 1.21 | 1.26 | 1.15 | 197796 |
| 1731454200 | 1.1801 | -0.02 | -1.66 | 1.18 | 1.2226 | 1.15 | 96061 |
| 1731367800 | 1.2 | -0.1 | -7.69 | 1.35 | 1.4 | 1.18 | 269720 |
| 1731108600 | 1.3 | 0.14 | 12.07 | 1.17 | 1.33 | 1.16 | 338529 |
| 1731022200 | 1.16 | 0.07 | 6.42 | 1.1 | 1.18 | 1.0801 | 149128 |
| 1730935800 | 1.09 | -0.08 | -6.84 | 1.2 | 1.2 | 1.06 | 237574 |
| 1730849400 | 1.17 | -0.02 | -1.68 | 1.19 | 1.23 | 1.15 | 122289 |
| 1730763000 | 1.19 | -0.01 | -0.83 | 1.2 | 1.25 | 1.09 | 209843 |
| 1730500200 | 1.2 | -0.04 | -3.23 | 1.24 | 1.4 | 1.15 | 353494 |
| 1730413800 | 1.24 | -0.02 | -1.59 | 1.27 | 1.35 | 1.2098 | 679411 |
| 1730327400 | 1.26 | 0.11 | 9.57 | 1.16 | 1.4 | 1.12 | 579295 |
| 1730241000 | 1.15 | -0.06 | -4.96 | 1.21 | 1.21 | 1.1299999 | 277968 |
| 1730154600 | 1.21 | 0.12 | 11.01 | 1.11 | 1.21 | 1.0834 | 222245 |
| 1729895400 | 1.09 | -0.01 | -0.91 | 1.08 | 1.1299999 | 1.06 | 263019 |
| 1729809000 | 1.1 | 0.01 | 0.92 | 1.1 | 1.1485 | 1.02 | 184453 |
| 1729722600 | 1.09 | 0.04 | 3.81 | 1.09 | 1.1768 | 1.05 | 167003 |
| 1729636200 | 1.05 | 0.04 | 3.96 | 0.99 | 1.08 | 0.99 | 96657 |
| 1729549800 | 1.01 | 0.03 | 3.06 | 0.98 | 1.04 | 0.97 | 136252 |
| 1729290600 | 0.98 | -0.02 | -2.00 | 1.01 | 1.04 | 0.98 | 161213 |
| 1729204200 | 1 | 0.06 | 6.38 | 0.93 | 1.04 | 0.93 | 257662 |
| 1729117800 | 0.94 | 0.066 | 7.55 | 0.9 | 0.94 | 0.8734 | 145376 |
| 1729031400 | 0.874 | 0.007 | 0.81 | 0.87 | 0.899 | 0.8612 | 153259 |
| 1728945000 | 0.867 | -0.0131 | -1.49 | 0.9 | 0.91 | 0.8467 | 165293 |
| 1728685800 | 0.8801 | 0.0002 | 0.02 | 0.8731 | 0.8969 | 0.83 | 209896 |
| 1728599400 | 0.8799 | -0.0034 | -0.38 | 0.899 | 0.9 | 0.858 | 106994 |
| 1728513000 | 0.8833 | 0.0124 | 1.42 | 0.8822 | 0.9 | 0.85 | 128529 |
| 1728426600 | 0.8709 | -0.0391 | -4.30 | 0.9159 | 0.9599 | 0.85 | 217164 |
| 1728340200 | 0.91 | 0.0269 | 3.05 | 0.883 | 0.97 | 0.84 | 335669 |
| 1728081000 | 0.8831 | 0.0551 | 6.65 | 0.89 | 0.909899 | 0.8199999 | 228675 |
| 1727994600 | 0.828 | 0.0080001 | 0.98 | 0.8228 | 0.86 | 0.8 | 177331 |
| 1727908200 | 0.8199999 | -0.06 | -6.82 | 0.894 | 0.9065 | 0.81 | 210245 |
| 1727821800 | 0.88 | -0.0144 | -1.61 | 0.9242 | 0.9633 | 0.8401 | 806504 |
| 1727735400 | 0.8944 | 0.0538 | 6.40 | 0.84 | 0.9 | 0.807 | 350630 |
| 1727476200 | 0.8406 | -0.1068 | -11.27 | 0.99 | 1.02 | 0.68 | 2339173 |
| 1727389800 | 0.9474 | -0.0134 | -1.39 | 1.1 | 1.1 | 0.876 | 548938 |
| 1727303400 | 0.9608 | -0.0592 | -5.80 | 1 | 1.02 | 0.9 | 374243 |
| 1727217000 | 1.02 | -0.19 | -15.70 | 1.25 | 1.2599 | 0.7319 | 1496887 |
| 1727130600 | 1.21 | -0.07 | -5.47 | 1.29 | 1.33 | 1.2 | 275665 |
| 1726871400 | 1.28 | -0.01 | -0.78 | 1.31 | 1.34 | 1.22 | 470421 |
| 1726785000 | 1.29 | -0.07 | -5.15 | 1.4 | 1.42 | 1.24 | 334779 |
| 1726698600 | 1.36 | -0.01 | -0.73 | 1.37 | 1.42 | 1.35 | 131592 |
| 1726612200 | 1.37 | -0.02 | -1.44 | 1.36 | 1.415 | 1.34 | 88460 |
| 1726525800 | 1.3899999 | -0.09 | -5.83 | 1.46 | 1.48 | 1.3 | 225543 |
| 1726266600 | 1.476 | -0 | -0.27 | 1.47 | 1.48 | 1.43 | 129348 |
| 1726180200 | 1.48 | 0.05 | 3.50 | 1.46 | 1.4899 | 1.45 | 63141 |
| 1726093800 | 1.43 | -0.03 | -2.05 | 1.46 | 1.46 | 1.36 | 96055 |
| 1726007400 | 1.46 | -0.03 | -2.01 | 1.5 | 1.5 | 1.35 | 125971 |
| 1725921000 | 1.49 | 0.01 | 0.68 | 1.46 | 1.51 | 1.42 | 112046 |
| 1725661800 | 1.48 | -0.04 | -2.63 | 1.53 | 1.53 | 1.4 | 70512 |
| 1725575400 | 1.52 | 0.05 | 3.75 | 1.5 | 1.52 | 1.45 | 67578 |
| 1725489000 | 1.465 | -0.05 | -2.98 | 1.54 | 1.54 | 1.4277 | 81376 |
| 1725402600 | 1.51 | -0.12 | -7.36 | 1.62 | 1.72 | 1.45 | 291868 |
| 1725057000 | 1.6299999 | 0.06 | 3.82 | 1.58 | 1.6299999 | 1.56 | 61919 |
| 1724970600 | 1.57 | -0.06 | -3.68 | 1.6399999 | 1.65 | 1.57 | 48466 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
