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 | -1.12359550562 | 1.78 | 1.82 | 1.74 | 448913 | 1.77865536 | CS |
| 4 | 0.01 | 0.571428571429 | 1.75 | 1.82 | 1.725 | 272779 | 1.76364792 | CS |
| 12 | -0.07 | -3.82513661202 | 1.83 | 1.9 | 1.72 | 254056 | 1.80092049 | CS |
| 26 | -0.05 | -2.76243093923 | 1.81 | 1.9 | 1.72 | 221896 | 1.80794638 | CS |
| 52 | 0.46 | 35.3846153846 | 1.3 | 1.9 | 1.17 | 182060 | 1.67301651 | CS |
| 156 | -3.19 | -64.4444444444 | 4.95 | 5.75 | 0.83 | 329928 | 2.18911166 | CS |
| 260 | -11.24 | -86.4615384615 | 13 | 31.81 | 0.83 | 619905 | 13.34599194 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 1.77 | -0.01 | -0.56 | 1.78 | 1.79 | 1.76 | 97199 |
| 1741905300 | 1.78 | 0 | 0.00 | 1.75 | 1.78 | 1.75 | 297339 |
| 1741818900 | 1.78 | 0.01 | 0.56 | 1.77 | 1.785 | 1.74 | 676790 |
| 1741732500 | 1.77 | -0.01 | -0.56 | 1.76 | 1.8 | 1.76 | 301813 |
| 1741646100 | 1.78 | 0 | 0.00 | 1.76 | 1.8 | 1.76 | 531325 |
| 1741390500 | 1.78 | 0.01 | 0.56 | 1.78 | 1.82 | 1.765 | 437300 |
| 1741304100 | 1.77 | 0.02 | 1.14 | 1.76 | 1.7794 | 1.75 | 315165 |
| 1741217700 | 1.75 | 0.01 | 0.57 | 1.75 | 1.76 | 1.73 | 229663 |
| 1741131300 | 1.74 | -0.02 | -1.14 | 1.74 | 1.76 | 1.725 | 326760 |
| 1741044900 | 1.76 | -0.01 | -0.56 | 1.77 | 1.78 | 1.7553 | 100186 |
| 1740785700 | 1.77 | 0.01 | 0.57 | 1.76 | 1.77 | 1.74 | 103207 |
| 1740699300 | 1.76 | 0.01 | 0.57 | 1.74 | 1.76 | 1.74 | 70839 |
| 1740612900 | 1.75 | 0.01 | 0.57 | 1.75 | 1.76 | 1.74 | 262432 |
| 1740526500 | 1.74 | -0.01 | -0.57 | 1.74 | 1.755 | 1.74 | 100593 |
| 1740440100 | 1.75 | 0 | 0.00 | 1.75 | 1.76 | 1.74 | 157304 |
| 1740180900 | 1.75 | 0 | 0.00 | 1.75 | 1.77 | 1.74 | 311271 |
| 1740094500 | 1.75 | -0.01 | -0.57 | 1.75 | 1.77 | 1.745 | 264418 |
| 1740008100 | 1.76 | 0.01 | 0.57 | 1.76 | 1.77 | 1.75 | 61130 |
| 1739921700 | 1.75 | 0 | 0.00 | 1.76 | 1.775 | 1.74 | 336064 |
| 1739576100 | 1.75 | -0.01 | -0.57 | 1.75 | 1.77 | 1.73 | 299194 |
| 1739489700 | 1.76 | 0.02 | 1.15 | 1.74 | 1.765 | 1.74 | 69814 |
| 1739403300 | 1.74 | -0.01 | -0.57 | 1.74 | 1.75 | 1.73 | 140668 |
| 1739316900 | 1.75 | -0.03 | -1.69 | 1.79 | 1.8 | 1.72 | 498319 |
| 1739230500 | 1.78 | -0.04 | -2.20 | 1.81 | 1.83 | 1.78 | 480166 |
| 1738971300 | 1.82 | 0.07 | 4.00 | 1.81 | 1.84 | 1.78 | 861333 |
| 1738884900 | 1.75 | -0.11 | -5.91 | 1.86 | 1.86 | 1.72 | 975815 |
| 1738798500 | 1.86 | -0.01 | -0.53 | 1.87 | 1.87 | 1.8445 | 82211 |
| 1738712100 | 1.87 | 0 | 0.00 | 1.88 | 1.88 | 1.84 | 83685 |
| 1738625700 | 1.87 | -0.02 | -1.06 | 1.88 | 1.88 | 1.86 | 104023 |
| 1738366500 | 1.89 | 0 | 0.00 | 1.9 | 1.9 | 1.88 | 230007 |
| 1738280100 | 1.89 | -0.01 | -0.53 | 1.9 | 1.9 | 1.885 | 155740 |
| 1738193700 | 1.9 | 0.01 | 0.53 | 1.89 | 1.9 | 1.88 | 144583 |
| 1738107300 | 1.89 | 0 | 0.00 | 1.89 | 1.89 | 1.87 | 136802 |
| 1738020900 | 1.89 | 0 | 0.00 | 1.89 | 1.89 | 1.87 | 143419 |
| 1737761700 | 1.89 | 0.01 | 0.80 | 1.87 | 1.89 | 1.86 | 220670 |
| 1737675300 | 1.875 | 0 | 0.00 | 1.875 | 1.875 | 1.875 | 0 |
| 1737588900 | 1.875 | 0 | 0.27 | 1.87 | 1.88 | 1.86 | 112242 |
| 1737502500 | 1.87 | 0.02 | 1.08 | 1.87 | 1.88 | 1.84 | 358889 |
| 1737156900 | 1.85 | -0.01 | -0.54 | 1.85 | 1.87 | 1.85 | 109805 |
| 1737070500 | 1.86 | -0.01 | -0.53 | 1.87 | 1.87 | 1.84 | 81327 |
| 1736984100 | 1.87 | 0.01 | 0.54 | 1.85 | 1.87 | 1.85 | 126231 |
| 1736897700 | 1.86 | 0.02 | 1.09 | 1.84 | 1.87 | 1.83 | 287952 |
| 1736811300 | 1.84 | 0 | 0.00 | 1.84 | 1.85 | 1.82 | 210610 |
| 1736552100 | 1.84 | -0.01 | -0.54 | 1.84 | 1.85 | 1.82 | 201450 |
| 1736379300 | 1.85 | 0.01 | 0.54 | 1.82 | 1.85 | 1.82 | 253023 |
| 1736292900 | 1.84 | 0.02 | 1.10 | 1.81 | 1.84 | 1.81 | 109961 |
| 1736206500 | 1.82 | -0.01 | -0.55 | 1.85 | 1.85 | 1.81 | 396011 |
| 1735947300 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.81 | 240668 |
| 1735860900 | 1.83 | 0.01 | 0.55 | 1.82 | 1.83 | 1.815 | 91220 |
| 1735688100 | 1.82 | 0 | 0.00 | 1.82 | 1.83 | 1.81 | 229995 |
| 1735601700 | 1.82 | -0.01 | -0.55 | 1.82 | 1.83 | 1.81 | 385798 |
| 1735342500 | 1.83 | 0 | 0.00 | 1.83 | 1.84 | 1.82 | 206100 |
| 1735256100 | 1.83 | 0 | 0.00 | 1.83 | 1.84 | 1.825 | 242785 |
| 1735077840 | 1.83 | -0.01 | -0.54 | 1.82 | 1.84 | 1.82 | 45166 |
| 1734996900 | 1.84 | 0.02 | 0.82 | 1.82 | 1.84 | 1.81 | 297241 |
| 1734737700 | 1.825 | -0.01 | -0.27 | 1.83 | 1.84 | 1.82 | 222488 |
| 1734651300 | 1.83 | 0.01 | 0.55 | 1.84 | 1.84 | 1.82 | 337735 |
| 1734564900 | 1.82 | -0.02 | -0.82 | 1.83 | 1.855 | 1.82 | 292269 |
| 1734478500 | 1.835 | -0.01 | -0.27 | 1.83 | 1.845 | 1.8219 | 68355 |
| 1734392100 | 1.84 | 0 | 0.00 | 1.83 | 1.85 | 1.83 | 203603 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
