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 | 0.1747 | 10.4591989463 | 1.6703 | 1.85 | 1.65 | 18140997 | 1.73042593 | CS |
| 4 | -0.085 | -4.40414507772 | 1.93 | 1.95 | 1.62 | 20053733 | 1.74404164 | CS |
| 12 | 0.185 | 11.1445783133 | 1.66 | 2.15 | 1.5 | 19567668 | 1.81858367 | CS |
| 26 | 0.025 | 1.37362637363 | 1.82 | 2.97 | 1.5 | 26643084 | 2.01359617 | CS |
| 52 | -1.055 | -36.3793103448 | 2.9 | 2.97 | 1.5 | 22789583 | 2.01416849 | CS |
| 156 | -10.155 | -84.625 | 12 | 13.95 | 1.5 | 23308069 | 4.01519352 | CS |
| 260 | -29.195 | -94.056056701 | 31.04 | 66.98 | 1.5 | 20215608 | 8.17385897 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726526100 | 1.8 | 0.06 | 3.45 | 1.75 | 1.81 | 1.73 | 16102441 |
| 1726266900 | 1.74 | 0.04 | 2.35 | 1.7 | 1.75 | 1.7 | 20700217 |
| 1726180500 | 1.7 | -0.02 | -1.16 | 1.72 | 1.74 | 1.69 | 19436219 |
| 1726094100 | 1.72 | 0.02 | 1.18 | 1.7 | 1.73 | 1.67 | 18641830 |
| 1726007700 | 1.7 | 0 | 0.00 | 1.71 | 1.71 | 1.65 | 18628138 |
| 1725921300 | 1.7 | 0.08 | 4.94 | 1.66 | 1.73 | 1.65 | 30503200 |
| 1725662100 | 1.62 | -0.06 | -3.57 | 1.68 | 1.69 | 1.62 | 23909669 |
| 1725575700 | 1.68 | 0.02 | 1.20 | 1.67 | 1.7 | 1.66 | 16231205 |
| 1725489300 | 1.66 | -0.02 | -1.19 | 1.67 | 1.72 | 1.66 | 16417971 |
| 1725402900 | 1.68 | -0.03 | -1.75 | 1.72 | 1.74 | 1.66 | 19441770 |
| 1725057300 | 1.71 | 0 | 0.00 | 1.72 | 1.72 | 1.68 | 14345555 |
| 1724970900 | 1.71 | 0.01 | 0.59 | 1.71 | 1.74 | 1.7 | 16580082 |
| 1724884500 | 1.7 | -0.05 | -2.86 | 1.75 | 1.77 | 1.65 | 35064991 |
| 1724798100 | 1.75 | -0.11 | -5.91 | 1.84 | 1.85 | 1.75 | 38722394 |
| 1724711700 | 1.86 | -0.07 | -3.63 | 1.93 | 1.94 | 1.85 | 17609697 |
| 1724452500 | 1.93 | 0.06 | 3.21 | 1.88 | 1.95 | 1.87 | 16422711 |
| 1724366100 | 1.87 | -0.02 | -1.06 | 1.88 | 1.91 | 1.85 | 12263181 |
| 1724279700 | 1.89 | 0.02 | 1.07 | 1.87 | 1.9 | 1.85 | 20752654 |
| 1724193300 | 1.87 | -0.06 | -3.11 | 1.93 | 1.95 | 1.85 | 14002243 |
| 1724106900 | 1.93 | -0.01 | -0.52 | 1.94 | 1.96 | 1.89 | 15668663 |
| 1723847700 | 1.94 | -0.01 | -0.51 | 1.93 | 1.97 | 1.93 | 16093876 |
| 1723761300 | 1.95 | 0.03 | 1.56 | 1.93 | 1.98 | 1.92 | 19446819 |
| 1723674900 | 1.92 | 0.05 | 2.95 | 1.87 | 1.96 | 1.86 | 37261274 |
| 1723588500 | 1.865 | 0.08 | 4.48 | 1.79 | 1.89 | 1.78 | 18082720 |
| 1723502100 | 1.785 | -0.01 | -0.28 | 1.82 | 1.83 | 1.5 | 10864772 |
| 1723242900 | 1.79 | -0.06 | -3.24 | 1.84 | 1.85 | 1.77 | 15574108 |
| 1723156500 | 1.85 | 0.1 | 5.71 | 1.78 | 1.88 | 1.76 | 24181662 |
| 1723070100 | 1.75 | -0.06 | -3.31 | 1.82 | 1.85 | 1.73 | 31485038 |
| 1722983700 | 1.81 | 0.08 | 4.62 | 1.79 | 1.82 | 1.74 | 15255735 |
| 1722897300 | 1.73 | -0.13 | -6.99 | 1.7 | 1.79 | 1.68 | 23701369 |
| 1722638100 | 1.86 | -0.13 | -6.53 | 1.91 | 1.93 | 1.84 | 23688766 |
| 1722551700 | 1.99 | -0.04 | -1.97 | 2.02 | 2.11 | 1.98 | 33157265 |
| 1722465300 | 2.0299999 | 0.02 | 1.00 | 2.0099999 | 2.06 | 1.95 | 31345007 |
| 1722378900 | 2.0099999 | 0.18 | 10.14 | 2.0299999 | 2.15 | 1.94 | 72002749 |
| 1722292500 | 1.825 | -0.01 | -0.27 | 1.85 | 1.89 | 1.8 | 30774862 |
| 1722033300 | 1.83 | 0.05 | 2.81 | 1.8 | 1.84 | 1.78 | 10672273 |
| 1721946900 | 1.78 | -0.01 | -0.56 | 1.805 | 1.85 | 1.77 | 14322738 |
| 1721860500 | 1.79 | -0.1 | -5.29 | 1.86 | 1.89 | 1.77 | 22607792 |
| 1721774100 | 1.89 | -0.03 | -1.56 | 1.91 | 1.96 | 1.89 | 17846704 |
| 1721687700 | 1.92 | 0.13 | 7.26 | 1.84 | 1.92 | 1.81 | 21027229 |
| 1721428500 | 1.79 | -0.04 | -2.19 | 1.84 | 1.85 | 1.77 | 14031469 |
| 1721342100 | 1.83 | -0.07 | -3.68 | 1.91 | 1.96 | 1.82 | 18165689 |
| 1721255700 | 1.9 | -0.03 | -1.55 | 1.88 | 2.0099999 | 1.87 | 20729201 |
| 1721169300 | 1.93 | 0.02 | 1.05 | 1.91 | 1.95 | 1.89 | 18757374 |
| 1721082900 | 1.91 | 0.03 | 1.60 | 1.83 | 1.97 | 1.82 | 21575010 |
| 1720823700 | 1.88 | 0.03 | 1.62 | 1.84 | 1.88 | 1.83 | 12138509 |
| 1720737300 | 1.85 | 0.02 | 1.09 | 1.84 | 1.88 | 1.81 | 16473455 |
| 1720650900 | 1.83 | 0.07 | 3.98 | 1.79 | 1.835 | 1.76 | 10903125 |
| 1720564500 | 1.76 | 0.01 | 0.86 | 1.76 | 1.85 | 1.74 | 16241228 |
| 1720478100 | 1.745 | 0.02 | 0.87 | 1.72 | 1.8 | 1.7101 | 10927133 |
| 1720218900 | 1.73 | 0 | 0.00 | 1.72 | 1.745 | 1.7 | 10132098 |
| 1720040640 | 1.73 | 0.08 | 4.85 | 1.66 | 1.79 | 1.65 | 16945357 |
| 1719959700 | 1.65 | -0.03 | -1.79 | 1.67 | 1.68 | 1.65 | 8000480 |
| 1719873300 | 1.68 | -0.05 | -2.89 | 1.67 | 1.73 | 1.66 | 10511018 |
| 1719614100 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1719527700 | 1.73 | 0.04 | 2.37 | 1.66 | 1.74 | 1.65 | 13842267 |
| 1719441300 | 1.69 | 0.07 | 4.32 | 1.6299999 | 1.69 | 1.61 | 12457289 |
| 1719354900 | 1.62 | -0.04 | -2.41 | 1.66 | 1.67 | 1.61 | 13177254 |
| 1719268500 | 1.66 | 0 | 0.00 | 1.66 | 1.71 | 1.65 | 10126433 |
| 1719009300 | 1.66 | -0.02 | -1.19 | 1.68 | 1.69 | 1.65 | 11164913 |
| 1718922900 | 1.68 | -0.02 | -0.88 | 1.69 | 1.72 | 1.68 | 9940016 |
| 1718750100 | 1.695 | 0.01 | 0.30 | 1.69 | 1.72 | 1.68 | 7581712 |
| 1718663700 | 1.69 | -0.01 | -0.59 | 1.71 | 1.72 | 1.68 | 10469710 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
