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 | 0.1 | 8.69565217391 | 1.15 | 1.26 | 1.12 | 294058 | 1.20624004 | CS |
| 4 | 0.14 | 12.6126126126 | 1.11 | 1.26 | 1.1 | 140836 | 1.17329419 | CS |
| 12 | 0.09 | 7.75862068966 | 1.16 | 1.26 | 1 | 186850 | 1.1388887 | CS |
| 26 | -0.24 | -16.1073825503 | 1.49 | 1.66 | 1 | 217728 | 1.29938252 | CS |
| 52 | -0.15 | -10.7142857143 | 1.4 | 1.66 | 0.95 | 177673 | 1.29240664 | CS |
| 156 | -0.35 | -21.875 | 1.6 | 2.3988 | 0.95 | 185834 | 1.54763565 | CS |
| 260 | 0.6414 | 105.389418337 | 0.6086 | 2.83 | 0.3072 | 275563 | 1.52247405 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785000 | 1.26 | 0.06 | 5.00 | 1.24 | 1.26 | 1.21 | 378393 |
| 1726698600 | 1.2 | 0.01 | 0.84 | 1.18 | 1.2299 | 1.17 | 559204 |
| 1726612200 | 1.19 | 0.01 | 0.85 | 1.19 | 1.1999 | 1.175 | 125888 |
| 1726525800 | 1.18 | 0.04 | 3.51 | 1.1399999 | 1.19 | 1.12 | 272821 |
| 1726266600 | 1.1399999 | 0.02 | 1.79 | 1.15 | 1.15 | 1.1299999 | 103219 |
| 1726180200 | 1.12 | -0.03 | -2.18 | 1.15 | 1.1591 | 1.1 | 123318 |
| 1726093800 | 1.145 | 0.03 | 3.15 | 1.1299999 | 1.15 | 1.12 | 26836 |
| 1726007400 | 1.11 | -0.04 | -3.48 | 1.1399999 | 1.1399999 | 1.11 | 74145 |
| 1725921000 | 1.15 | 0.03 | 2.68 | 1.12 | 1.15 | 1.1 | 98551 |
| 1725661800 | 1.12 | -0.04 | -3.45 | 1.15 | 1.15 | 1.115 | 154700 |
| 1725575400 | 1.16 | 0.01 | 0.87 | 1.17 | 1.17 | 1.1299999 | 62358 |
| 1725489000 | 1.15 | 0.02 | 1.77 | 1.12 | 1.17 | 1.12 | 111383 |
| 1725402600 | 1.1299999 | -0.02 | -1.74 | 1.15 | 1.15 | 1.11 | 95923 |
| 1725057000 | 1.15 | 0.01 | 0.88 | 1.1299999 | 1.15 | 1.1299999 | 71301 |
| 1724970600 | 1.1399999 | 0.01 | 0.88 | 1.1399999 | 1.1399999 | 1.12 | 103411 |
| 1724884200 | 1.1299999 | -0.01 | -0.88 | 1.1399999 | 1.1399999 | 1.11 | 69574 |
| 1724797800 | 1.1399999 | 0.03 | 2.70 | 1.1 | 1.1399999 | 1.1 | 49016 |
| 1724711400 | 1.11 | -0.02 | -1.77 | 1.12 | 1.1399999 | 1.11 | 73332 |
| 1724452200 | 1.1299999 | 0.02 | 1.80 | 1.11 | 1.1299999 | 1.1 | 84329 |
| 1724365800 | 1.11 | -0.04 | -3.06 | 1.1299999 | 1.1399999 | 1.11 | 73212 |
| 1724279400 | 1.145 | -0.02 | -1.29 | 1.17 | 1.17 | 1.1299999 | 145288 |
| 1724193000 | 1.16 | -0.01 | -0.85 | 1.19 | 1.1902 | 1.1399999 | 236238 |
| 1724106600 | 1.17 | -0.02 | -1.68 | 1.19 | 1.1991 | 1.1601 | 159200 |
| 1723847400 | 1.19 | 0 | 0.00 | 1.18 | 1.19 | 1.16 | 521950 |
| 1723761000 | 1.19 | 0.06 | 5.31 | 1.1299999 | 1.19 | 1.1299999 | 503690 |
| 1723674600 | 1.1299999 | 0.01 | 0.89 | 1.12 | 1.1299999 | 1.11 | 129205 |
| 1723588200 | 1.12 | 0.03 | 2.75 | 1.1299999 | 1.1299999 | 1.1 | 47247 |
| 1723501800 | 1.09 | 0.04 | 3.81 | 1.06 | 1.09 | 1.06 | 70165 |
| 1723242600 | 1.05 | -0.01 | -0.94 | 1.06 | 1.07 | 1.05 | 166597 |
| 1723156200 | 1.06 | 0.01 | 0.95 | 1.07 | 1.07 | 1.05 | 40019 |
| 1723069800 | 1.05 | -0.02 | -1.87 | 1.07 | 1.07 | 1.03 | 431978 |
| 1722983400 | 1.07 | 0.02 | 1.42 | 1.05 | 1.07 | 1.05 | 131270 |
| 1722897000 | 1.055 | 0 | 0.48 | 1.04 | 1.06 | 1 | 202458 |
| 1722637800 | 1.05 | -0.05 | -4.55 | 1.1 | 1.1 | 1.04 | 272419 |
| 1722551400 | 1.1 | -0.03 | -2.65 | 1.1399999 | 1.1399999 | 1.09 | 549256 |
| 1722465000 | 1.1299999 | 0.01 | 0.89 | 1.15 | 1.15 | 1.12 | 104824 |
| 1722378600 | 1.12 | -0.01 | -0.44 | 1.12 | 1.1299999 | 1.1 | 185915 |
| 1722292200 | 1.125 | 0 | 0.45 | 1.11 | 1.1299999 | 1.1 | 312350 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
