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 | 0.04 | 3.77358490566 | 1.06 | 1.18 | 1.06 | 1222 | 1.06234043 | CS |
| 4 | -0.13 | -10.5691056911 | 1.23 | 1.24 | 0.91 | 8814 | 1.07481526 | CS |
| 12 | -0.08 | -6.77966101695 | 1.18 | 2.09 | 0.91 | 11209 | 1.28377514 | CS |
| 26 | -0.37 | -25.1700680272 | 1.47 | 2.23 | 0.91 | 11496 | 1.54820701 | CS |
| 52 | 0.5729 | 108.689053311 | 0.5271 | 2.23 | 0.41 | 46846 | 0.72155176 | CS |
| 156 | -17.61 | -94.1207910208 | 18.71 | 24.7199 | 0.4011 | 157377 | 1.15311368 | CS |
| 260 | -17.61 | -94.1207910208 | 18.71 | 24.7199 | 0.4011 | 157377 | 1.15311368 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 1.08 | 0.02 | 1.89 | 1.06 | 1.08 | 1.06 | 600 |
| 1739489700 | 1.06 | 0 | 0.00 | 1.18 | 1.18 | 1.06 | 547 |
| 1739403300 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 517 |
| 1739316900 | 1.06 | 0.01 | 0.83 | 1.06 | 1.107 | 1.06 | 3255 |
| 1739230500 | 1.0512999 | -0.02 | -1.75 | 1.07 | 1.08 | 1.0512999 | 3466 |
| 1738971300 | 1.07 | -0.03 | -2.73 | 1.1 | 1.1041 | 1.0666 | 993 |
| 1738884900 | 1.1 | 0.04 | 3.76 | 1 | 1.19 | 1 | 4247 |
| 1738798500 | 1.0601 | 0 | 0.01 | 1.08 | 1.12 | 1.06 | 5713 |
| 1738712100 | 1.06 | 0.01 | 0.95 | 1.05 | 1.06 | 1.05 | 258 |
| 1738625700 | 1.05 | -0.11 | -9.48 | 1.17 | 1.17 | 1.05 | 1264 |
| 1738366500 | 1.16 | 0.01 | 0.87 | 1.17 | 1.18 | 1.16 | 3208 |
| 1738280100 | 1.15 | 0.08 | 7.48 | 1.103 | 1.15 | 1.1 | 1152 |
| 1738193700 | 1.07 | -0.01 | -0.93 | 1.09 | 1.1 | 0.91 | 4915 |
| 1738107300 | 1.08 | 0.03 | 2.69 | 1.05 | 1.1399999 | 1.0112 | 6115 |
| 1738020900 | 1.0517 | 0 | 0.12 | 1.095 | 1.1028 | 1.0517 | 4042 |
| 1737761700 | 1.0504 | 0.03 | 2.98 | 1.06 | 1.1089 | 1.05 | 5432 |
| 1737675300 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1737588900 | 1.02 | -0.06 | -5.56 | 1.01 | 1.1001 | 1.01 | 9513 |
| 1737502500 | 1.08 | -0.15 | -12.20 | 1.2 | 1.24 | 1.08 | 103537 |
| 1737156900 | 1.23 | 0 | 0.00 | 1.2 | 1.24 | 1.2 | 3737 |
| 1737070500 | 1.23 | 0 | 0.00 | 1.23 | 1.24 | 1.23 | 1829 |
| 1736984100 | 1.23 | -0.02 | -1.60 | 1.2 | 1.26 | 1.2 | 9926 |
| 1736897700 | 1.25 | -0.13 | -9.42 | 1.34 | 1.37 | 1.2 | 19799 |
| 1736811300 | 1.3799999 | -0.03 | -2.13 | 1.47 | 2.09 | 1.23 | 63183 |
| 1736552100 | 1.41 | 0.15 | 11.90 | 1.26 | 1.69 | 1.24 | 78165 |
| 1736379300 | 1.26 | 0.01 | 0.80 | 1.25 | 1.3799999 | 1.2 | 31626 |
| 1736292900 | 1.25 | -0.15 | -10.86 | 1.37 | 1.3899999 | 1.12 | 9256 |
| 1736206500 | 1.4023 | 0.11 | 8.16 | 1.3 | 1.4023 | 1.28 | 844 |
| 1735947300 | 1.2965 | -0.02 | -1.41 | 1.29 | 1.3079 | 1.29 | 2706 |
| 1735860900 | 1.315 | -0.01 | -1.12 | 1.33 | 1.3823 | 1.3 | 2443 |
| 1735688100 | 1.3299 | -0 | -0.05 | 1.33 | 1.33 | 1.32 | 634 |
| 1735601700 | 1.3306 | -0.01 | -0.70 | 1.34 | 1.34 | 1.2871 | 4958 |
| 1735342500 | 1.34 | 0 | 0.06 | 1.3 | 1.43 | 1.27 | 29103 |
| 1735256100 | 1.3392 | 0.05 | 3.81 | 1.25 | 1.3892 | 1.25 | 3740 |
| 1735077840 | 1.29 | 0.07 | 5.61 | 1.24 | 1.3 | 1.21 | 1523 |
| 1734996900 | 1.2215 | 0.07 | 6.22 | 1.2509999 | 1.2509999 | 1.16 | 2008 |
| 1734737700 | 1.15 | -0.05 | -4.17 | 1.2205 | 1.2491 | 1.12 | 1872 |
| 1734651300 | 1.2 | -0 | -0.12 | 1.19 | 1.25 | 1.16 | 10088 |
| 1734564900 | 1.2015 | 0.01 | 1.05 | 1.3 | 1.3 | 1.18 | 1430 |
| 1734478500 | 1.189 | -0.03 | -2.54 | 1.16 | 1.2 | 1.16 | 3586 |
| 1734392100 | 1.22 | -0.04 | -3.07 | 1.08 | 1.28 | 1.08 | 2080 |
| 1734132900 | 1.2586 | -0.09 | -6.77 | 1.43 | 1.43 | 1.2 | 10716 |
| 1734046500 | 1.35 | 0.04 | 3.05 | 1.3 | 1.4387 | 1.3 | 1488 |
| 1733960100 | 1.31 | -0.02 | -1.50 | 1.37 | 1.385 | 1.31 | 27135 |
| 1733873700 | 1.33 | -0.02 | -1.48 | 1.31 | 1.3899999 | 1.3001 | 2052 |
| 1733787300 | 1.35 | -0.01 | -0.74 | 1.35 | 1.36 | 1.35 | 904 |
| 1733528100 | 1.3601 | 0.02 | 1.50 | 1.34 | 1.5 | 1.34 | 1582 |
| 1733441700 | 1.34 | -0.08 | -5.63 | 1.3 | 1.41 | 1.3 | 1140 |
| 1733355300 | 1.42 | -0.05 | -3.40 | 1.42 | 1.5742 | 1.2729 | 4969 |
| 1733268900 | 1.47 | -0.08 | -5.16 | 1.55 | 1.59 | 1.442 | 35121 |
| 1733182500 | 1.55 | 0.18 | 13.14 | 1.48 | 1.5799 | 1.452 | 29719 |
| 1732917840 | 1.37 | 0.02 | 1.48 | 1.43 | 1.56 | 1.36 | 7773 |
| 1732750500 | 1.35 | -0.02 | -1.46 | 1.37 | 1.3799999 | 1.35 | 3838 |
| 1732664100 | 1.37 | -0.36 | -20.81 | 1.31 | 1.53 | 1.0901 | 40502 |
| 1732577700 | 1.73 | -0.02 | -1.16 | 1.59 | 1.7556 | 1.59 | 6011 |
| 1732318500 | 1.7503 | 0 | 0.10 | 1.73 | 1.8 | 1.65 | 5365 |
| 1732232100 | 1.7485 | -0.03 | -1.77 | 1.67 | 1.7699 | 1.67 | 5396 |
| 1732145700 | 1.78 | 0.11 | 6.59 | 1.65 | 1.8 | 1.581 | 3896 |
| 1732059300 | 1.67 | -0.18 | -9.66 | 1.75 | 1.8589 | 1.5 | 17269 |
| 1731972900 | 1.8485 | -0 | -0.06 | 1.71 | 1.88 | 1.71 | 1064 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
