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 | 1.62601626016 | 1.23 | 1.25 | 1.13 | 8748 | 1.18713363 | CS |
| 4 | -0.18 | -12.5874125874 | 1.43 | 1.9199 | 1.12 | 25638 | 1.32296727 | CS |
| 12 | 0.14 | 12.6126126126 | 1.11 | 1.9199 | 1.0627 | 27221 | 1.30919912 | CS |
| 26 | -0.11 | -8.08823529412 | 1.36 | 2.04 | 0.99 | 17997 | 1.32562592 | CS |
| 52 | -0.07 | -5.30303030303 | 1.32 | 2.5981 | 0.91 | 29015 | 1.59997683 | CS |
| 156 | -24.6 | -95.164410058 | 25.85 | 29 | 0.85 | 72088 | 12.42716911 | CS |
| 260 | -30 | -96 | 31.25 | 129.25 | 0.85 | 656307 | 39.54012145 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 1.25 | 0.04 | 3.31 | 1.16 | 1.25 | 1.16 | 14109 |
| 1735860900 | 1.21 | -0.02 | -1.63 | 1.19 | 1.2226 | 1.19 | 3828 |
| 1735688100 | 1.23 | 0.06 | 5.13 | 1.15 | 1.2399 | 1.15 | 8831 |
| 1735601700 | 1.17 | 0 | 0.00 | 1.1299999 | 1.2477 | 1.1299999 | 20114 |
| 1735342500 | 1.17 | -0.03 | -2.64 | 1.2 | 1.2459 | 1.1665 | 4649 |
| 1735256100 | 1.2017 | 0.04 | 3.59 | 1.15 | 1.248 | 1.1416 | 3421 |
| 1735077840 | 1.16 | -0.1 | -8.18 | 1.19 | 1.24 | 1.12 | 2581 |
| 1734996900 | 1.2634 | 0.05 | 4.41 | 1.22 | 1.285 | 1.21 | 32910 |
| 1734737700 | 1.21 | 0.07 | 6.14 | 1.1399999 | 1.3546 | 1.1399999 | 15595 |
| 1734651300 | 1.1399999 | -0.18 | -13.64 | 1.31 | 1.405 | 1.1399999 | 21859 |
| 1734564900 | 1.32 | -0.17 | -11.41 | 1.3799999 | 1.44 | 1.3 | 237248 |
| 1734478500 | 1.49 | 0.17 | 12.88 | 1.3899999 | 1.9199 | 1.31 | 70105 |
| 1734392100 | 1.32 | 0.02 | 1.54 | 1.29 | 1.3621 | 1.29 | 469 |
| 1734132900 | 1.3 | -0.03 | -2.26 | 1.31 | 1.31 | 1.3 | 3545 |
| 1734046500 | 1.33 | -0.02 | -1.49 | 1.35 | 1.35 | 1.31 | 2628 |
| 1733960100 | 1.3501 | -0.02 | -1.47 | 1.35 | 1.4358 | 1.35 | 14995 |
| 1733873700 | 1.3703 | -0.07 | -4.84 | 1.35 | 1.5 | 1.35 | 12045 |
| 1733787300 | 1.44 | -0.09 | -5.88 | 1.53 | 1.53 | 1.36 | 8804 |
| 1733528100 | 1.53 | -0.1 | -6.13 | 1.43 | 1.6299999 | 1.43 | 2036 |
| 1733441700 | 1.6299999 | 0.06 | 3.74 | 1.57 | 1.68 | 1.5 | 14492 |
| 1733355300 | 1.5712 | 0.05 | 3.37 | 1.47 | 1.58 | 1.3871 | 29241 |
| 1733268900 | 1.52 | 0.14 | 10.14 | 1.29 | 1.88 | 1.29 | 49790 |
| 1733182500 | 1.3799999 | 0.13 | 10.40 | 1.18 | 1.3799999 | 1.18 | 8268 |
| 1732917840 | 1.25 | 0.1 | 8.70 | 1.19 | 1.25 | 1.17 | 5763 |
| 1732750500 | 1.15 | -0.01 | -0.86 | 1.15 | 1.21 | 1.15 | 2729 |
| 1732664100 | 1.16 | -0.06 | -5.24 | 1.17 | 1.18 | 1.1299999 | 3927 |
| 1732577700 | 1.2242 | -0.06 | -4.36 | 1.25 | 1.25 | 1.18 | 21390 |
| 1732318500 | 1.28 | 0 | 0.00 | 1.22 | 1.3 | 1.22 | 1504 |
| 1732232100 | 1.28 | -0.16 | -11.11 | 1.44 | 1.49 | 1.28 | 2592 |
| 1732145700 | 1.44 | 0.27 | 23.08 | 1.17 | 1.58 | 1.1399999 | 29903 |
| 1732059300 | 1.17 | -0.02 | -1.68 | 1.1299999 | 1.17 | 1.12 | 910 |
| 1731972900 | 1.19 | -0.09 | -7.03 | 1.2 | 1.25 | 1.12 | 10124 |
| 1731713700 | 1.28 | -0.01 | -0.84 | 1.27 | 1.47 | 1.0627 | 50371 |
| 1731627300 | 1.2908 | 0.06 | 4.80 | 1.2908 | 1.2908 | 1.2 | 1639 |
| 1731540900 | 1.2317 | 0.04 | 3.16 | 1.17 | 1.2661 | 1.17 | 1154 |
| 1731454500 | 1.194 | -0.05 | -3.71 | 1.18 | 1.2428999 | 1.18 | 911 |
| 1731368100 | 1.24 | -0.09 | -6.77 | 1.36 | 1.36 | 1.22 | 3179 |
| 1731108900 | 1.33 | -0 | -0.17 | 1.3799999 | 1.3799999 | 1.19 | 11406 |
| 1731022500 | 1.3323 | 0.04 | 3.28 | 1.3 | 1.3657 | 1.29 | 2104 |
| 1730936100 | 1.29 | 0.09 | 7.50 | 1.23 | 1.29 | 1.23 | 4369 |
| 1730849700 | 1.2 | -0.08 | -6.25 | 1.25 | 1.27 | 1.2 | 7962 |
| 1730763300 | 1.28 | 0 | 0.00 | 1.27 | 1.28 | 1.27 | 1425 |
| 1730500500 | 1.28 | -0.05 | -3.40 | 1.28 | 1.29 | 1.28 | 1771 |
| 1730414100 | 1.325 | -0.04 | -2.93 | 1.3 | 1.3799999 | 1.27 | 21123 |
| 1730327700 | 1.365 | 0.03 | 2.63 | 1.33 | 1.3899999 | 1.33 | 2715 |
| 1730241300 | 1.33 | -0.01 | -0.37 | 1.42 | 1.42 | 1.3 | 10954 |
| 1730154900 | 1.335 | -0.06 | -3.96 | 1.43 | 1.53 | 1.33 | 18913 |
| 1729895700 | 1.3899999 | -0.04 | -2.80 | 1.42 | 1.4434 | 1.31 | 7966 |
| 1729809300 | 1.43 | -0.03 | -2.05 | 1.45 | 1.45 | 1.42 | 341 |
| 1729722900 | 1.46 | -0.01 | -0.68 | 1.5 | 1.52 | 1.3 | 5526 |
| 1729636500 | 1.47 | 0.02 | 1.37 | 1.44 | 1.52 | 1.44 | 2047 |
| 1729550100 | 1.4501 | -0.12 | -7.67 | 1.62 | 1.62 | 1.4301 | 18690 |
| 1729290900 | 1.5705 | 0.44 | 38.98 | 1.18 | 1.6299999 | 1.17 | 76109 |
| 1729204500 | 1.1299999 | -0.14 | -11.02 | 1.21 | 1.318472 | 1.1299999 | 2992 |
| 1729118100 | 1.27 | 0.04 | 3.25 | 1.1399999 | 1.27 | 1.1399999 | 23022 |
| 1729031700 | 1.23 | 0.06 | 5.13 | 1.19 | 1.37 | 1.09 | 592751 |
| 1728945300 | 1.17 | -0.1 | -7.87 | 1.22 | 1.31 | 1.16 | 15088 |
| 1728686100 | 1.27 | 0.11 | 9.48 | 1.11 | 1.37 | 1.11 | 29998 |
| 1728599700 | 1.16 | -0.24 | -16.85 | 1.41 | 1.4215 | 1.15 | 8283 |
| 1728513300 | 1.395 | 0.12 | 8.98 | 1.3214999 | 1.47 | 1.2701 | 23594 |
| 1728426900 | 1.28 | -0.08 | -5.88 | 1.3698999 | 1.3859 | 1.09 | 26005 |
| 1728340500 | 1.36 | 0 | 0.00 | 1.32 | 1.44 | 1.3 | 28442 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
