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 | 0.01 | 0.980392156863 | 1.02 | 1.05 | 0.96 | 31188 | 1.02 | CS |
| 4 | 0.07 | 7.29166666667 | 0.96 | 1.09 | 0.83 | 169402 | 0.95196196 | CS |
| 12 | -0.16 | -13.4453781513 | 1.19 | 1.2 | 0.83 | 97569 | 0.9992956 | CS |
| 26 | -0.15 | -12.7118644068 | 1.18 | 1.53 | 0.83 | 147665 | 1.25633859 | CS |
| 52 | -0.15 | -12.7118644068 | 1.18 | 1.53 | 0.83 | 157936 | 1.19310123 | CS |
| 156 | -0.67 | -39.4117647059 | 1.7 | 2.29 | 0.83 | 149049 | 1.45999282 | CS |
| 260 | 0.995 | 2842.85714286 | 0.035 | 2.29 | 0.02 | 142616 | 1.19569539 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740175500 | 1.03 | 0.01 | 0.98 | 1.01 | 1.05 | 1 | 64250 |
| 1740089100 | 1.02 | 0 | 0.00 | 1.01 | 1.02 | 0.99 | 18250 |
| 1740002700 | 1.02 | 0 | 0.00 | 0.99 | 1.02 | 0.99 | 25500 |
| 1739916300 | 1.02 | 0 | 0.00 | 1 | 1.03 | 0.99 | 44900 |
| 1739570700 | 1.02 | 0.01 | 0.99 | 1.02 | 1.03 | 0.96 | 36100 |
| 1739484300 | 1.01 | -0.01 | -0.98 | 1.03 | 1.03 | 0.98 | 17633 |
| 1739397900 | 1.02 | 0.02 | 2.00 | 1.02 | 1.02 | 1.01 | 700 |
| 1739311500 | 1 | -0.04 | -3.85 | 1.04 | 1.06 | 1 | 22001 |
| 1739225100 | 1.04 | 0.04 | 4.00 | 1 | 1.07 | 1 | 43600 |
| 1738965900 | 1 | -0.01 | -0.99 | 1 | 1 | 0.99 | 17400 |
| 1738879500 | 1.01 | -0.01 | -0.98 | 1.01 | 1.01 | 1.01 | 2200 |
| 1738793100 | 1.02 | -0.01 | -0.97 | 1.01 | 1.03 | 0.99 | 106850 |
| 1738706700 | 1.03 | -0.02 | -1.90 | 1.05 | 1.05 | 1.02 | 14400 |
| 1738620300 | 1.05 | -0.02 | -1.87 | 1.05 | 1.06 | 1.04 | 19500 |
| 1738361100 | 1.07 | 0 | 0.00 | 1.06 | 1.07 | 1.06 | 94400 |
| 1738274700 | 1.07 | 0.04 | 3.88 | 1.05 | 1.09 | 1.05 | 342933 |
| 1738188300 | 1.03 | 0.13 | 14.44 | 0.95 | 1.03 | 0.9 | 373500 |
| 1738101900 | 0.9 | 0.02 | 2.27 | 0.89 | 0.91 | 0.83 | 1944837 |
| 1738015500 | 0.88 | -0.05 | -5.38 | 0.94 | 0.95 | 0.87 | 67433 |
| 1737756300 | 0.93 | -0.01 | -1.06 | 0.96 | 0.96 | 0.93 | 26500 |
| 1737669900 | 0.94 | -0.03 | -3.09 | 0.96 | 0.97 | 0.94 | 53515 |
| 1737583500 | 0.97 | -0.01 | -1.02 | 0.98 | 0.98 | 0.96 | 39800 |
| 1737497100 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.97 | 11000 |
| 1737410700 | 0.98 | -0.01 | -1.01 | 0.98 | 0.98 | 0.97 | 4800 |
| 1737151500 | 0.99 | 0.03 | 3.13 | 0.98 | 0.99 | 0.97 | 130800 |
| 1737065100 | 0.96 | -0.02 | -2.04 | 0.99 | 0.99 | 0.96 | 198400 |
| 1736978700 | 0.98 | -0.01 | -1.01 | 1 | 1 | 0.95 | 43500 |
| 1736892300 | 0.99 | -0.01 | -1.00 | 1 | 1.02 | 0.96 | 131314 |
| 1736805900 | 1 | -0.01 | -0.99 | 1 | 1.02 | 0.98 | 39613 |
| 1736546700 | 1.01 | -0.01 | -0.98 | 1.0149999 | 1.02 | 1.01 | 2700 |
| 1736460300 | 1.02 | 0.01 | 0.99 | 1.01 | 1.02 | 1.01 | 12000 |
| 1736373900 | 1.01 | -0.01 | -0.98 | 1.01 | 1.01 | 1 | 343300 |
| 1736287500 | 1.02 | -0.03 | -2.86 | 1.06 | 1.06 | 1.01 | 15051 |
| 1736201100 | 1.05 | 0.01 | 0.96 | 1.07 | 1.07 | 1.04 | 85900 |
| 1735941900 | 1.04 | 0 | 0.00 | 1.05 | 1.05 | 1.03 | 4400 |
| 1735855500 | 1.04 | -0.01 | -0.95 | 1.03 | 1.04 | 1.03 | 2900 |
| 1735682700 | 1.05 | 0.01 | 0.96 | 1.03 | 1.05 | 1.01 | 35200 |
| 1735596300 | 1.04 | -0.01 | -0.95 | 1.03 | 1.05 | 1 | 97350 |
| 1735337100 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1 | 62712 |
| 1735077900 | 1.05 | -0.03 | -2.78 | 1.08 | 1.08 | 1.04 | 19611 |
| 1734991500 | 1.08 | 0.01 | 0.93 | 1.1 | 1.1 | 1.05 | 15800 |
| 1734732300 | 1.07 | -0.05 | -4.46 | 1.09 | 1.09 | 1.07 | 1400 |
| 1734645900 | 1.12 | 0.03 | 2.75 | 1.1299999 | 1.1299999 | 1.1 | 8200 |
| 1734559500 | 1.09 | 0.01 | 0.93 | 1.1 | 1.1 | 1.06 | 14100 |
| 1734473100 | 1.08 | -0.08 | -6.90 | 1.16 | 1.16 | 1.05 | 114905 |
| 1734386700 | 1.16 | 0 | 0.00 | 1.15 | 1.16 | 1.12 | 23350 |
| 1734127500 | 1.16 | -0.01 | -0.85 | 1.18 | 1.18 | 1.1399999 | 14840 |
| 1734041100 | 1.17 | -0.02 | -1.68 | 1.17 | 1.17 | 1.1299999 | 17800 |
| 1733954700 | 1.19 | 0.01 | 0.85 | 1.16 | 1.19 | 1.16 | 2550 |
| 1733868300 | 1.18 | -0.01 | -0.84 | 1.19 | 1.19 | 1.16 | 346400 |
| 1733781900 | 1.19 | 0.02 | 1.71 | 1.18 | 1.19 | 1.15 | 3462 |
| 1733522700 | 1.17 | 0.02 | 1.74 | 1.16 | 1.19 | 1.15 | 4350 |
| 1733436300 | 1.15 | -0.05 | -4.17 | 1.17 | 1.19 | 1.1399999 | 12107 |
| 1733349900 | 1.2 | 0.04 | 3.45 | 1.1399999 | 1.2 | 1.12 | 140110 |
| 1733263500 | 1.16 | -0.01 | -0.85 | 1.15 | 1.16 | 1.15 | 9750 |
| 1733177100 | 1.17 | 0 | 0.00 | 1.18 | 1.19 | 1.1399999 | 136950 |
| 1732917900 | 1.17 | -0.01 | -0.85 | 1.19 | 1.19 | 1.16 | 45300 |
| 1732831500 | 1.18 | -0.01 | -0.84 | 1.19 | 1.2 | 1.17 | 45700 |
| 1732745100 | 1.19 | 0 | 0.00 | 1.2 | 1.2 | 1.19 | 5500 |
| 1732658700 | 1.19 | 0 | 0.00 | 1.19 | 1.2 | 1.1399999 | 94340 |
| 1732572300 | 1.19 | -0.01 | -0.83 | 1.2 | 1.2 | 1.17 | 19406 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
