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 | 0.02 | 1.81818181818 | 1.1 | 1.14 | 1.04 | 187236 | 1.10225627 | CS |
| 4 | -0.04 | -3.44827586207 | 1.16 | 1.23 | 1.04 | 160690 | 1.14036522 | CS |
| 12 | -0.36 | -24.3243243243 | 1.48 | 1.66 | 1.04 | 237711 | 1.29136401 | CS |
| 26 | 0 | 0 | 1.12 | 1.66 | 0.95 | 213820 | 1.34524739 | CS |
| 52 | -0.5 | -30.8641975309 | 1.62 | 1.66 | 0.95 | 165131 | 1.33968276 | CS |
| 156 | -0.63 | -36 | 1.75 | 2.3988 | 0.95 | 193242 | 1.58569962 | CS |
| 260 | 0.42 | 60 | 0.7 | 2.83 | 0.3072 | 273039 | 1.52036897 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 1.12 | 0.03 | 2.75 | 1.09 | 1.1399999 | 1.09 | 785235 |
| 1721946600 | 1.09 | 0.01 | 0.93 | 1.09 | 1.09 | 1.04 | 265383 |
| 1721860200 | 1.08 | -0.02 | -1.82 | 1.12 | 1.12 | 1.075 | 118256 |
| 1721773800 | 1.1 | -0.02 | -1.79 | 1.1299999 | 1.1399999 | 1.08 | 182026 |
| 1721687400 | 1.12 | 0.03 | 2.75 | 1.11 | 1.1399999 | 1.08 | 259084 |
| 1721428200 | 1.09 | -0.01 | -0.91 | 1.1 | 1.12 | 1.08 | 91065 |
| 1721341800 | 1.1 | -0.07 | -5.58 | 1.18 | 1.18 | 1.065 | 367471 |
| 1721255400 | 1.165 | -0.06 | -4.51 | 1.23 | 1.23 | 1.1399999 | 129783 |
| 1721169000 | 1.22 | 0.04 | 3.39 | 1.19 | 1.23 | 1.15 | 198961 |
| 1721082600 | 1.18 | 0 | 0.00 | 1.2 | 1.2 | 1.15 | 83711 |
| 1720823400 | 1.18 | 0.01 | 0.85 | 1.16 | 1.2 | 1.16 | 145188 |
| 1720737000 | 1.17 | 0.01 | 0.86 | 1.17 | 1.18 | 1.15 | 83217 |
| 1720650600 | 1.16 | -0.02 | -1.69 | 1.19 | 1.19 | 1.1399999 | 142035 |
| 1720564200 | 1.18 | 0.04 | 3.51 | 1.17 | 1.18 | 1.1399999 | 121894 |
| 1720477800 | 1.1399999 | -0.05 | -4.36 | 1.19 | 1.2 | 1.12 | 297793 |
| 1720218600 | 1.192 | 0 | 0.17 | 1.19 | 1.2153 | 1.18 | 92012 |
| 1720040640 | 1.19 | 0.05 | 4.20 | 1.1399999 | 1.21 | 1.1399999 | 148330 |
| 1719959400 | 1.1419999 | 0 | 0.18 | 1.16 | 1.16 | 1.1299999 | 63641 |
| 1719873000 | 1.1399999 | -0.01 | -0.87 | 1.16 | 1.17 | 1.1399999 | 74303 |
| 1719613800 | 1.15 | -0.01 | -0.86 | 1.16 | 1.16 | 1.1399999 | 97686 |
| 1719527400 | 1.16 | 0.01 | 0.87 | 1.18 | 1.18 | 1.145 | 83798 |
| 1719441000 | 1.15 | -0.01 | -0.86 | 1.18 | 1.18 | 1.1306 | 101427 |
| 1719354600 | 1.16 | -0.07 | -5.69 | 1.24 | 1.24 | 1.12 | 635449 |
| 1719268200 | 1.23 | -0.02 | -1.60 | 1.25 | 1.26 | 1.2 | 210736 |
| 1719009000 | 1.25 | -0.05 | -3.85 | 1.34 | 1.34 | 1.22 | 192354 |
| 1718922600 | 1.3 | 0.06 | 4.84 | 1.24 | 1.3 | 1.24 | 194177 |
| 1718749800 | 1.24 | 0.01 | 0.81 | 1.22 | 1.25 | 1.21 | 152866 |
| 1718663400 | 1.23 | 0.01 | 0.82 | 1.23 | 1.23 | 1.2 | 123305 |
| 1718404200 | 1.22 | -0.01 | -0.81 | 1.24 | 1.24 | 1.21 | 103778 |
| 1718317800 | 1.23 | 0 | 0.41 | 1.25 | 1.25 | 1.22 | 97664 |
| 1718231400 | 1.225 | -0.02 | -1.21 | 1.27 | 1.27 | 1.22 | 139604 |
| 1718145000 | 1.24 | 0 | 0.08 | 1.24 | 1.26 | 1.22 | 243599 |
| 1718058600 | 1.239 | 0.06 | 5.00 | 1.2 | 1.25 | 1.17 | 334901 |
| 1717799400 | 1.18 | -0.07 | -5.60 | 1.22 | 1.25 | 1.1399999 | 773852 |
| 1717713000 | 1.25 | 0.04 | 3.31 | 1.22 | 1.28 | 1.21 | 395401 |
| 1717626600 | 1.21 | 0.02 | 1.68 | 1.22 | 1.24 | 1.16 | 254554 |
| 1717540200 | 1.19 | -0.1 | -7.75 | 1.27 | 1.29 | 1.16 | 802313 |
| 1717453800 | 1.29 | -0.04 | -3.01 | 1.35 | 1.35 | 1.26 | 359015 |
| 1717194600 | 1.33 | 0.02 | 1.53 | 1.31 | 1.36 | 1.28 | 292159 |
| 1717108200 | 1.31 | -0.04 | -2.96 | 1.35 | 1.3599 | 1.28 | 320933 |
| 1717021800 | 1.35 | -0.06 | -4.26 | 1.42 | 1.42 | 1.34 | 270269 |
| 1716935400 | 1.41 | 0 | 0.00 | 1.44 | 1.44 | 1.3899999 | 280837 |
| 1716589800 | 1.41 | 0 | 0.00 | 1.44 | 1.44 | 1.4 | 228589 |
| 1716503400 | 1.41 | -0.02 | -1.40 | 1.45 | 1.45 | 1.3799999 | 330833 |
| 1716417000 | 1.43 | -0.07 | -4.67 | 1.44 | 1.5 | 1.43 | 345831 |
| 1716330600 | 1.5 | -0.07 | -4.46 | 1.58 | 1.585 | 1.47 | 418561 |
| 1716244200 | 1.57 | 0.02 | 1.29 | 1.57 | 1.66 | 1.56 | 536410 |
| 1715985000 | 1.55 | 0.07 | 4.73 | 1.5 | 1.58 | 1.49 | 388426 |
| 1715898600 | 1.48 | -0.03 | -1.99 | 1.51 | 1.5203 | 1.46 | 239045 |
| 1715812200 | 1.51 | 0 | 0.00 | 1.53 | 1.54 | 1.49 | 253690 |
| 1715725800 | 1.51 | 0.07 | 4.86 | 1.47 | 1.53 | 1.4481 | 277018 |
| 1715639400 | 1.44 | -0.03 | -2.04 | 1.45 | 1.4699 | 1.43 | 135516 |
| 1715380200 | 1.47 | 0.01 | 0.68 | 1.46 | 1.5099 | 1.46 | 282465 |
| 1715293800 | 1.46 | 0.02 | 1.39 | 1.44 | 1.46 | 1.43 | 109741 |
| 1715207400 | 1.44 | -0.04 | -2.70 | 1.48 | 1.48 | 1.42 | 99503 |
| 1715121000 | 1.48 | -0.01 | -0.67 | 1.48 | 1.5 | 1.47 | 97667 |
| 1715034600 | 1.49 | 0.01 | 0.68 | 1.48 | 1.51 | 1.48 | 110243 |
| 1714775400 | 1.48 | 0.01 | 0.68 | 1.48 | 1.48 | 1.445 | 70357 |
| 1714689000 | 1.47 | -0.01 | -0.68 | 1.49 | 1.51 | 1.44 | 87659 |
| 1714602600 | 1.48 | 0 | 0.00 | 1.49 | 1.51 | 1.46 | 86989 |
| 1714516200 | 1.48 | -0.08 | -5.13 | 1.55 | 1.56 | 1.46 | 161408 |
| 1714429800 | 1.56 | -0.01 | -0.64 | 1.6 | 1.61 | 1.5 | 263942 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
