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 | 0.0458 | 2.7100591716 | 1.69 | 1.74 | 1.69 | 43495 | 1.71933151 | CS |
| 4 | 0.0258 | 1.50877192982 | 1.71 | 1.74 | 1.67 | 38818 | 1.70249757 | CS |
| 12 | 0.0858 | 5.2 | 1.65 | 1.74 | 1.64 | 48146 | 1.6888203 | CS |
| 26 | -0.0042 | -0.241379310345 | 1.74 | 1.77 | 1.62 | 44695 | 1.69796628 | CS |
| 52 | 0.0758 | 4.56626506024 | 1.66 | 1.77 | 1.47 | 48211 | 1.66386097 | CS |
| 156 | -1.5542 | -47.2401215805 | 3.29 | 3.36 | 1.47 | 52635 | 2.05043733 | CS |
| 260 | -0.8242 | -32.1953125 | 2.56 | 3.4 | 1.41 | 60194 | 2.26986891 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720824000 | 1.7358 | -0 | -0.24 | 1.74 | 1.74 | 1.73 | 36968 |
| 1720737600 | 1.74 | 0.02 | 1.16 | 1.73 | 1.74 | 1.72 | 50381 |
| 1720651200 | 1.72 | 0.01 | 0.58 | 1.72 | 1.72 | 1.71 | 39669 |
| 1720564800 | 1.71 | -0.01 | -0.58 | 1.71 | 1.72 | 1.7 | 37553 |
| 1720478400 | 1.72 | 0.02 | 0.90 | 1.72 | 1.72 | 1.71 | 39056 |
| 1720219200 | 1.7047 | 0 | 0.28 | 1.69 | 1.72 | 1.69 | 50815 |
| 1720040640 | 1.7 | 0 | 0.00 | 1.7 | 1.71 | 1.7 | 15749 |
| 1719960000 | 1.7 | 0 | 0.00 | 1.69 | 1.71 | 1.69 | 40962 |
| 1719873600 | 1.7 | 0 | 0.29 | 1.69 | 1.7 | 1.69 | 23536 |
| 1719614400 | 1.695 | 0 | 0.00 | 1.695 | 1.695 | 1.695 | 0 |
| 1719528000 | 1.695 | 0 | 0.00 | 1.71 | 1.71 | 1.69 | 9237 |
| 1719441600 | 1.695 | -0.02 | -0.88 | 1.71 | 1.71 | 1.69 | 15978 |
| 1719355200 | 1.71 | 0.01 | 0.59 | 1.7 | 1.71 | 1.68 | 53186 |
| 1719268800 | 1.7 | 0.01 | 0.59 | 1.71 | 1.71 | 1.69 | 32032 |
| 1719009600 | 1.69 | 0 | 0.30 | 1.68 | 1.7 | 1.67 | 73532 |
| 1718923200 | 1.685 | -0.01 | -0.30 | 1.69 | 1.69 | 1.67 | 113261 |
| 1718750400 | 1.69 | -0.01 | -0.59 | 1.7 | 1.7 | 1.68 | 21147 |
| 1718664000 | 1.7 | 0.01 | 0.59 | 1.69 | 1.7 | 1.69 | 12204 |
| 1718404800 | 1.69 | -0.02 | -0.88 | 1.71 | 1.71 | 1.69 | 31603 |
| 1718318400 | 1.705 | -0.02 | -0.87 | 1.72 | 1.72 | 1.69 | 66200 |
| 1718232000 | 1.72 | 0.02 | 1.15 | 1.7 | 1.72 | 1.7 | 35847 |
| 1718145600 | 1.7004 | 0.01 | 0.32 | 1.71 | 1.71 | 1.69 | 15295 |
| 1718059200 | 1.695 | -0.01 | -0.29 | 1.7 | 1.71 | 1.69 | 104402 |
| 1717800000 | 1.7 | 0.02 | 1.19 | 1.69 | 1.7 | 1.68 | 151122 |
| 1717713600 | 1.68 | -0.02 | -1.18 | 1.69 | 1.6902 | 1.68 | 35757 |
| 1717627200 | 1.7 | 0.02 | 1.19 | 1.68 | 1.7 | 1.68 | 19319 |
| 1717540800 | 1.68 | -0.01 | -0.59 | 1.68 | 1.69 | 1.67 | 27202 |
| 1717454400 | 1.69 | 0.02 | 1.20 | 1.67 | 1.73 | 1.67 | 56622 |
| 1717195200 | 1.67 | 0 | 0.30 | 1.69 | 1.69 | 1.66 | 104939 |
| 1717108800 | 1.665 | 0.01 | 0.30 | 1.68 | 1.68 | 1.66 | 56708 |
| 1717022400 | 1.66 | -0.02 | -1.13 | 1.67 | 1.68 | 1.66 | 103896 |
| 1716936000 | 1.679 | -0.01 | -0.70 | 1.68 | 1.69 | 1.67 | 13990 |
| 1716590400 | 1.6908 | 0.01 | 0.64 | 1.69 | 1.6987 | 1.68 | 29894 |
| 1716504000 | 1.68 | -0.01 | -0.59 | 1.7 | 1.7027 | 1.68 | 23793 |
| 1716417600 | 1.69 | 0 | 0.00 | 1.68 | 1.71 | 1.68 | 80019 |
| 1716331200 | 1.69 | 0.01 | 0.60 | 1.7 | 1.7 | 1.68 | 60790 |
| 1716244800 | 1.68 | -0.02 | -1.17 | 1.69 | 1.7 | 1.67 | 191358 |
| 1715985600 | 1.6999 | 0 | 0.29 | 1.71 | 1.71 | 1.6901 | 8839 |
| 1715899200 | 1.695 | -0.01 | -0.29 | 1.7 | 1.7 | 1.69 | 41835 |
| 1715812800 | 1.7 | 0.01 | 0.59 | 1.7 | 1.7094 | 1.69 | 42042 |
| 1715726400 | 1.69 | -0.02 | -1.17 | 1.7 | 1.7 | 1.68 | 14639 |
| 1715640000 | 1.71 | 0.01 | 0.59 | 1.73 | 1.73 | 1.7007 | 42267 |
| 1715380800 | 1.7 | -0.01 | -0.58 | 1.73 | 1.73 | 1.69 | 56932 |
| 1715294400 | 1.71 | 0.01 | 0.59 | 1.71 | 1.71 | 1.6914 | 25853 |
| 1715208000 | 1.7 | -0.01 | -0.37 | 1.7 | 1.706 | 1.69 | 33091 |
| 1715121600 | 1.7063 | 0.01 | 0.31 | 1.7 | 1.71 | 1.7 | 9844 |
| 1715035200 | 1.701 | 0 | 0.06 | 1.68 | 1.71 | 1.68 | 78917 |
| 1714776000 | 1.7 | 0.02 | 1.13 | 1.68 | 1.7 | 1.6798 | 72816 |
| 1714689600 | 1.681 | 0 | 0.06 | 1.67 | 1.69 | 1.67 | 28432 |
| 1714603200 | 1.68 | 0.02 | 0.98 | 1.67 | 1.68 | 1.655 | 37063 |
| 1714516800 | 1.6637 | -0.01 | -0.38 | 1.66 | 1.6775 | 1.6552 | 58973 |
| 1714430400 | 1.67 | 0.01 | 0.60 | 1.65 | 1.68 | 1.65 | 59672 |
| 1714171200 | 1.66 | 0.01 | 0.61 | 1.65 | 1.67 | 1.65 | 59210 |
| 1714084800 | 1.65 | -0.01 | -0.60 | 1.66 | 1.66 | 1.6399999 | 36920 |
| 1713998400 | 1.66 | 0 | 0.00 | 1.67 | 1.67 | 1.65 | 17251 |
| 1713912000 | 1.66 | -0.01 | -0.60 | 1.66 | 1.67 | 1.65 | 84130 |
| 1713825600 | 1.67 | 0.03 | 1.54 | 1.67 | 1.67 | 1.645 | 34523 |
| 1713566400 | 1.6447 | 0 | 0.29 | 1.65 | 1.65 | 1.6399999 | 15845 |
| 1713480000 | 1.6399999 | 0.01 | 0.61 | 1.6299999 | 1.65 | 1.625 | 86725 |
| 1713393600 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.645 | 1.62 | 63803 |
| 1713307200 | 1.6299999 | -0.02 | -1.21 | 1.66 | 1.66 | 1.6299999 | 21168 |
| 1713220800 | 1.65 | -0.02 | -1.20 | 1.68 | 1.685 | 1.647 | 61608 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
