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 | -0.33 | -23.9130434783 | 1.38 | 1.39 | 1 | 44823 | 1.17080815 | DR |
| 4 | -0.86 | -45.0261780105 | 1.91 | 2 | 1 | 110496 | 1.533425 | DR |
| 12 | 0.05 | 5 | 1 | 2.84 | 0.86 | 166326 | 1.88830651 | DR |
| 26 | -0.83 | -44.1489361702 | 1.88 | 2.84 | 0.86 | 98787 | 1.76058527 | DR |
| 52 | -1.38 | -56.7901234568 | 2.43 | 2.84 | 0.86 | 57432 | 1.80793874 | DR |
| 156 | -4.15 | -79.8076923077 | 5.2 | 5.435 | 0.86 | 68736 | 3.01195165 | DR |
| 260 | -3.87 | -78.6585365854 | 4.92 | 6.34 | 0.86 | 54824 | 3.34875197 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500800 | 1.05 | -0.02 | -1.87 | 1.07 | 1.1255 | 1 | 46455 |
| 1730414400 | 1.07 | -0.08 | -6.96 | 1.15 | 1.18 | 1.07 | 55269 |
| 1730328000 | 1.15 | -0.21 | -15.44 | 1.31 | 1.31 | 1.06 | 55730 |
| 1730241600 | 1.36 | 0.01 | 0.74 | 1.33 | 1.3799999 | 1.3 | 39806 |
| 1730155200 | 1.35 | -0.04 | -2.88 | 1.3799999 | 1.3899999 | 1.25 | 26856 |
| 1729896000 | 1.3899999 | 0.03 | 2.21 | 1.45 | 1.45 | 1.34 | 24828 |
| 1729809600 | 1.36 | -0.12 | -8.11 | 1.5 | 1.5 | 1.355 | 26557 |
| 1729723200 | 1.48 | -0.02 | -1.00 | 1.49 | 1.54 | 1.3899999 | 66247 |
| 1729636800 | 1.495 | 0.08 | 5.28 | 1.3899999 | 1.54 | 1.3899999 | 71243 |
| 1729550400 | 1.42 | -0.06 | -3.73 | 1.47 | 1.48 | 1.3919999 | 32481 |
| 1729291200 | 1.475 | 0.1 | 6.88 | 1.43 | 1.5 | 1.43 | 37113 |
| 1729204800 | 1.3799999 | -0.15 | -9.80 | 1.4 | 1.48 | 1.34 | 55987 |
| 1729118400 | 1.53 | -0.05 | -3.16 | 1.6299999 | 1.6299999 | 1.37 | 75889 |
| 1729032000 | 1.58 | -0.05 | -3.07 | 1.58 | 1.6399999 | 1.476 | 104406 |
| 1728945600 | 1.6299999 | -0.06 | -3.55 | 1.55 | 1.79 | 1.5 | 107294 |
| 1728686400 | 1.69 | 0.13 | 8.33 | 1.59 | 1.76 | 1.48 | 209294 |
| 1728600000 | 1.56 | 0.08 | 5.41 | 1.46 | 1.6597 | 1.46 | 249147 |
| 1728513600 | 1.48 | 0.12 | 8.82 | 1.33 | 1.54 | 1.25 | 226052 |
| 1728427200 | 1.36 | -0.39 | -22.29 | 1.5 | 1.69 | 1.35 | 214274 |
| 1728340800 | 1.75 | -0.24 | -12.06 | 1.91 | 2 | 1.35 | 484983 |
| 1728081600 | 1.99 | -0.07 | -3.40 | 2.13 | 2.2 | 1.84 | 369201 |
| 1727995200 | 2.06 | -0.41 | -16.60 | 2.2 | 2.73 | 1.9141 | 1084501 |
| 1727908800 | 2.47 | 0.52 | 26.92 | 2.25 | 2.84 | 2.1 | 3152454 |
| 1727822400 | 1.9461 | 0.7 | 55.69 | 1.27 | 2.1 | 1.22 | 1180163 |
| 1727736000 | 1.25 | 0.23 | 22.55 | 1.02 | 1.25 | 1.02 | 70464 |
| 1727476800 | 1.02 | 0.07 | 7.37 | 0.94 | 1.03 | 0.94 | 20707 |
| 1727390400 | 0.95 | -0.02 | -2.06 | 0.98 | 1 | 0.95 | 10809 |
| 1727304000 | 0.97 | -0.01 | -1.02 | 0.981 | 1 | 0.94 | 15990 |
| 1727217600 | 0.98 | 0 | 0.00 | 0.98 | 1.03 | 0.98 | 17473 |
| 1727131200 | 0.98 | -0.022 | -2.20 | 0.99 | 1.05 | 0.98 | 7699 |
| 1726872000 | 1.002 | 0.02 | 2.24 | 0.981 | 1.025 | 0.98 | 13579 |
| 1726785600 | 0.98 | -0.008 | -0.81 | 0.98 | 0.9801 | 0.98 | 1866 |
| 1726699200 | 0.988 | -0.002 | -0.20 | 0.98 | 1.02 | 0.98 | 2207 |
| 1726612800 | 0.99 | 0.0088 | 0.90 | 1.08 | 1.1 | 0.98 | 26936 |
| 1726526400 | 0.9812 | -0.0988 | -9.15 | 1.06 | 1.12 | 0.9812 | 18433 |
| 1726267200 | 1.08 | 0.11 | 10.77 | 0.95 | 1.11 | 0.95 | 10076 |
| 1726180800 | 0.975 | 0.0099 | 1.03 | 0.94 | 0.988 | 0.94 | 4762 |
| 1726094400 | 0.9651 | -0.0149 | -1.52 | 0.941 | 0.9899 | 0.941 | 5436 |
| 1726008000 | 0.98 | 0.03525 | 3.73 | 0.97 | 1.04 | 0.942 | 13326 |
| 1725921600 | 0.94475 | -0.01525 | -1.59 | 0.94 | 0.995 | 0.94 | 3364 |
| 1725662400 | 0.96 | 0.01 | 1.05 | 0.98 | 0.98 | 0.94 | 6645 |
| 1725576000 | 0.95 | -0.0046 | -0.48 | 0.95 | 0.975 | 0.9083 | 12721 |
| 1725489600 | 0.9546 | -0.0453 | -4.53 | 0.95 | 1.04 | 0.94 | 16047 |
| 1725403200 | 0.9999 | -0.1101 | -9.92 | 1.1 | 1.1 | 0.912 | 30460 |
| 1725057600 | 1.11 | -0.18 | -13.95 | 1.25 | 1.26 | 1.11 | 27566 |
| 1724971200 | 1.29 | 0.08 | 6.61 | 1.21 | 1.34 | 1.21 | 44408 |
| 1724884800 | 1.21 | 0.01 | 0.83 | 1.17 | 1.25 | 1.11 | 29407 |
| 1724798400 | 1.2 | 0.17 | 16.50 | 1.11 | 1.28 | 1 | 1194947 |
| 1724712000 | 1.03 | 0.05 | 5.10 | 1.06 | 1.06 | 0.987 | 51382 |
| 1724452800 | 0.98 | 0.045 | 4.81 | 0.935 | 1 | 0.91 | 15493 |
| 1724366400 | 0.935 | -0.0049 | -0.52 | 0.91 | 0.99 | 0.9 | 16817 |
| 1724280000 | 0.9399 | 0.0469 | 5.25 | 0.86 | 0.999 | 0.86 | 28201 |
| 1724193600 | 0.893 | -0.0469 | -4.99 | 0.9519 | 0.9519 | 0.88 | 5740 |
| 1724107200 | 0.9399 | -0.0301 | -3.10 | 0.95 | 0.97 | 0.918 | 12407 |
| 1723848000 | 0.97 | -0.03 | -3.00 | 0.99 | 1.02 | 0.93 | 16866 |
| 1723761600 | 1 | -0.01 | -0.99 | 1.02 | 1.07 | 0.99 | 20587 |
| 1723675200 | 1.01 | 0 | 0.00 | 1.03 | 1.04 | 0.9797 | 14313 |
| 1723588800 | 1.01 | -0.02 | -1.94 | 1.01 | 1.055 | 1 | 17303 |
| 1723502400 | 1.03 | 0.01 | 0.98 | 1 | 1.085 | 1 | 12583 |
| 1723243200 | 1.02 | -0.03 | -2.86 | 1.04 | 1.065 | 1.02 | 5269 |
| 1723156800 | 1.05 | 0.02 | 1.94 | 1.03 | 1.07 | 1.01 | 1440 |
| 1723070400 | 1.03 | -0.04 | -3.74 | 1.08 | 1.08 | 1.02 | 12526 |
| 1722984000 | 1.07 | 0 | 0.00 | 1 | 1.1 | 1 | 15453 |
| 1722897600 | 1.07 | -0.02 | -1.83 | 1.09 | 1.09 | 1.04 | 7591 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
