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 | -1.9801980198 | 1.01 | 1.05 | 0.9561 | 99921 | 1.0009579 | CS |
| 4 | -0.08 | -7.47663551402 | 1.07 | 1.14 | 0.95 | 54748 | 1.03639397 | CS |
| 12 | -0.17 | -14.6551724138 | 1.16 | 1.3 | 0.95 | 93753 | 1.13002476 | CS |
| 26 | -0.26 | -20.8 | 1.25 | 1.65 | 0.95 | 182813 | 1.19342708 | CS |
| 52 | -2.01 | -67 | 3 | 3 | 0.95 | 374526 | 1.93710135 | CS |
| 156 | -4.81 | -82.9310344828 | 5.8 | 6 | 0.7377 | 534439 | 2.17659529 | CS |
| 260 | -4.81 | -82.9310344828 | 5.8 | 6 | 0.7377 | 534439 | 2.17659529 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 0.99 | 0.01 | 1.02 | 1 | 1.0099 | 0.941 | 86105 |
| 1740094500 | 0.98 | -0.041438 | -4.06 | 1.03 | 1.03 | 0.974 | 213486 |
| 1740008100 | 1.021438 | -0.01 | -0.83 | 1.03 | 1.04 | 1.01 | 67382 |
| 1739921700 | 1.03 | 0.01 | 0.49 | 1 | 1.05 | 0.9561 | 78676 |
| 1739576100 | 1.025 | 0.01 | 1.49 | 1.0277 | 1.05 | 1.02 | 33853 |
| 1739489700 | 1.01 | -0.01 | -0.98 | 1.02 | 1.04 | 0.95 | 110276 |
| 1739403300 | 1.02 | 0 | 0.01 | 1.01 | 1.04 | 1.01 | 11089 |
| 1739316900 | 1.0199 | 0.02 | 1.99 | 1 | 1.04 | 1 | 63396 |
| 1739230500 | 1 | -0.03 | -2.91 | 1.01 | 1.04 | 1 | 43943 |
| 1738971300 | 1.03 | -0.05 | -4.63 | 1.065 | 1.08 | 1.02 | 36712 |
| 1738884900 | 1.08 | 0.02 | 1.89 | 1.06 | 1.08 | 1.04 | 50169 |
| 1738798500 | 1.06 | -0.01 | -0.47 | 1.08 | 1.09 | 1.05 | 22980 |
| 1738712100 | 1.065 | -0.04 | -3.18 | 1.08 | 1.08 | 1.06 | 44912 |
| 1738625700 | 1.1 | -0.01 | -0.90 | 1.09 | 1.11 | 1.06 | 91035 |
| 1738366500 | 1.11 | 0.03 | 2.78 | 1.08 | 1.12 | 1.08 | 21980 |
| 1738280100 | 1.08 | -0.03 | -2.70 | 1.08 | 1.12 | 1.08 | 11570 |
| 1738193700 | 1.11 | 0.01 | 0.91 | 1.1 | 1.115 | 1.1 | 30959 |
| 1738107300 | 1.1 | 0.01 | 0.92 | 1.1 | 1.1 | 1.09 | 12619 |
| 1738020900 | 1.09 | -0.01 | -0.91 | 1.09 | 1.1379999 | 1.08 | 33639 |
| 1737761700 | 1.1 | -0.01 | -0.90 | 1.07 | 1.11 | 1.07 | 24767 |
| 1737675300 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1737588900 | 1.11 | 0.01 | 0.91 | 1.1 | 1.1299999 | 1.09 | 35149 |
| 1737502500 | 1.1 | -0.01 | -0.90 | 1.1 | 1.12 | 1.07 | 23664 |
| 1737156900 | 1.11 | 0.03 | 2.78 | 1.12 | 1.12 | 1.0649 | 24500 |
| 1737070500 | 1.08 | -0.01 | -0.92 | 1.08 | 1.12 | 1.07 | 34280 |
| 1736984100 | 1.09 | -0 | -0.01 | 1.1 | 1.1 | 1.08 | 34233 |
| 1736897700 | 1.0901 | -0.02 | -1.79 | 1.1299999 | 1.1299999 | 1.09 | 41690 |
| 1736811300 | 1.11 | -0.02 | -1.77 | 1.1 | 1.12 | 1.09 | 74089 |
| 1736552100 | 1.1299999 | -0.01 | -0.88 | 1.1266 | 1.1499 | 1.11 | 28812 |
| 1736379300 | 1.1399999 | 0.01 | 0.88 | 1.135 | 1.1479 | 1.12 | 22836 |
| 1736292900 | 1.1299999 | -0.02 | -1.74 | 1.1101 | 1.1699 | 1.11 | 18156 |
| 1736206500 | 1.15 | 0.05 | 4.55 | 1.12 | 1.18 | 1.1 | 141173 |
| 1735947300 | 1.1 | 0 | 0.00 | 1.1 | 1.12 | 1.1 | 42658 |
| 1735860900 | 1.1 | -0.02 | -1.79 | 1.12 | 1.1299999 | 1.08 | 49754 |
| 1735688100 | 1.12 | 0.05 | 4.67 | 1.08 | 1.19 | 1.08 | 163007 |
| 1735601700 | 1.07 | -0.05 | -4.46 | 1.1 | 1.1 | 1.07 | 63128 |
| 1735342500 | 1.12 | 0.01 | 0.90 | 1.1 | 1.15 | 1.08 | 107432 |
| 1735256100 | 1.11 | 0.03 | 2.78 | 1.08 | 1.1397 | 1.03 | 88854 |
| 1735077840 | 1.08 | -0.02 | -1.82 | 1.08 | 1.1 | 1.05 | 63283 |
| 1734996900 | 1.1 | 0.02 | 1.85 | 1.07 | 1.12 | 1.05 | 96340 |
| 1734737700 | 1.08 | 0.01 | 0.93 | 1.0501 | 1.08 | 1.03 | 81199 |
| 1734651300 | 1.07 | -0.01 | -0.93 | 1.08 | 1.08 | 1.03 | 125019 |
| 1734564900 | 1.08 | -0 | -0.01 | 1.05 | 1.09 | 1.04 | 140728 |
| 1734478500 | 1.0801 | 0.03 | 2.87 | 1.08 | 1.1299999 | 1.04 | 63769 |
| 1734392100 | 1.05 | -0.03 | -2.78 | 1.088 | 1.098 | 1.0149999 | 189293 |
| 1734132900 | 1.08 | -0.02 | -1.83 | 1.1002 | 1.11 | 1.06 | 119526 |
| 1734046500 | 1.1001 | -0.04 | -3.50 | 1.1400999 | 1.1439999 | 1.05 | 148526 |
| 1733960100 | 1.1399999 | -0.12 | -9.52 | 1.2498 | 1.25 | 1.1299999 | 310081 |
| 1733873700 | 1.26 | 0.07 | 5.44 | 1.2499 | 1.3 | 1.15 | 925156 |
| 1733787300 | 1.195 | 0.01 | 0.42 | 1.2 | 1.21 | 1.19 | 362717 |
| 1733528100 | 1.19 | 0.01 | 0.85 | 1.17 | 1.2 | 1.15 | 57092 |
| 1733441700 | 1.18 | -0.02 | -1.67 | 1.19 | 1.19 | 1.1299999 | 127554 |
| 1733355300 | 1.2 | 0.01 | 0.84 | 1.2 | 1.2 | 1.1801 | 20706 |
| 1733268900 | 1.19 | 0 | 0.00 | 1.2008 | 1.225 | 1.18 | 64524 |
| 1733182500 | 1.19 | 0.03 | 2.59 | 1.1937 | 1.2087 | 1.16 | 36423 |
| 1732917840 | 1.16 | 0 | 0.00 | 1.16 | 1.2 | 1.15 | 23363 |
| 1732750500 | 1.16 | 0.02 | 1.75 | 1.17 | 1.2 | 1.1569 | 22802 |
| 1732664100 | 1.1399999 | -0.02 | -1.72 | 1.17 | 1.19 | 1.1399999 | 47223 |
| 1732577700 | 1.16 | 0.01 | 0.87 | 1.19 | 1.2 | 1.15 | 68509 |
| 1732318500 | 1.15 | 0 | 0.00 | 1.16 | 1.21 | 1.15 | 73368 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
