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 | 0.03 | 1.71428571429 | 1.75 | 1.84 | 1.72 | 93247 | 1.78417287 | CS |
| 4 | -0.12 | -6.31578947368 | 1.9 | 1.95 | 1.67 | 116229 | 1.79542305 | CS |
| 12 | -0.34 | -16.0377358491 | 2.12 | 2.17 | 1.67 | 99137 | 1.92096021 | CS |
| 26 | -0.53 | -22.9437229437 | 2.31 | 2.35 | 1.67 | 78565 | 2.03831743 | CS |
| 52 | -0.59 | -24.8945147679 | 2.37 | 2.57 | 1.67 | 90198 | 2.1881654 | CS |
| 156 | -0.3 | -14.4230769231 | 2.08 | 5.11 | 1.61 | 262637 | 3.04402276 | CS |
| 260 | 1.27 | 249.019607843 | 0.51 | 5.11 | 0.05 | 244329 | 2.17439696 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732747200 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1732660800 | 1.77 | -0.03 | -1.67 | 1.79 | 1.82 | 1.76 | 79081 |
| 1732574400 | 1.8 | -0.03 | -1.64 | 1.84 | 1.84 | 1.8 | 93825 |
| 1732315200 | 1.83 | 0.03 | 1.67 | 1.8 | 1.84 | 1.78 | 72964 |
| 1732228800 | 1.8 | 0.06 | 3.45 | 1.76 | 1.81 | 1.76 | 100436 |
| 1732142400 | 1.74 | -0.02 | -1.14 | 1.75 | 1.78 | 1.72 | 119927 |
| 1732056000 | 1.76 | -0.03 | -1.68 | 1.78 | 1.78 | 1.75 | 71853 |
| 1731969600 | 1.79 | 0.06 | 3.47 | 1.75 | 1.8 | 1.75 | 114803 |
| 1731710400 | 1.73 | -0.06 | -3.35 | 1.78 | 1.78 | 1.73 | 82895 |
| 1731624000 | 1.79 | 0.05 | 2.87 | 1.75 | 1.86 | 1.73 | 147766 |
| 1731537600 | 1.74 | 0.02 | 1.16 | 1.79 | 1.79 | 1.69 | 77152 |
| 1731451200 | 1.72 | 0 | 0.00 | 1.72 | 1.76 | 1.7 | 303913 |
| 1731364800 | 1.72 | -0.07 | -3.91 | 1.8 | 1.8 | 1.67 | 247547 |
| 1731105600 | 1.79 | -0.07 | -3.76 | 1.87 | 1.87 | 1.79 | 138604 |
| 1731019200 | 1.86 | -0.01 | -0.53 | 1.89 | 1.89 | 1.85 | 66145 |
| 1730932800 | 1.87 | 0 | 0.00 | 1.88 | 1.9 | 1.85 | 128760 |
| 1730846400 | 1.87 | -0.03 | -1.58 | 1.91 | 1.92 | 1.87 | 58883 |
| 1730760000 | 1.9 | 0.01 | 0.53 | 1.9 | 1.93 | 1.89 | 43881 |
| 1730497200 | 1.89 | 0 | 0.00 | 1.91 | 1.92 | 1.88 | 56360 |
| 1730410800 | 1.89 | -0.03 | -1.56 | 1.93 | 1.94 | 1.87 | 225466 |
| 1730324400 | 1.92 | 0.04 | 2.13 | 1.9 | 1.95 | 1.9 | 94316 |
| 1730238000 | 1.88 | -0.02 | -1.05 | 1.92 | 1.92 | 1.88 | 172951 |
| 1730151600 | 1.9 | -0.08 | -4.04 | 1.94 | 1.95 | 1.9 | 163601 |
| 1729892400 | 1.98 | 0.01 | 0.51 | 1.98 | 1.98 | 1.96 | 41852 |
| 1729806000 | 1.97 | 0.02 | 1.03 | 1.96 | 1.97 | 1.94 | 76107 |
| 1729719600 | 1.95 | -0.03 | -1.52 | 1.98 | 1.98 | 1.94 | 114316 |
| 1729633200 | 1.98 | 0 | 0.00 | 1.98 | 2 | 1.97 | 93150 |
| 1729546800 | 1.98 | -0.03 | -1.49 | 2.0299999 | 2.0299999 | 1.97 | 52036 |
| 1729287600 | 2.0099999 | 0.01 | 0.50 | 2.02 | 2.02 | 1.94 | 182527 |
| 1729201200 | 2 | 0 | 0.00 | 2.02 | 2.02 | 1.99 | 17574 |
| 1729114800 | 2 | -0.01 | -0.50 | 2 | 2.0299999 | 2 | 94591 |
| 1729028400 | 2.0099999 | -0.11 | -5.19 | 2.05 | 2.07 | 2.0099999 | 116034 |
| 1728682800 | 2.12 | 0.01 | 0.47 | 2.1 | 2.13 | 2.07 | 72516 |
| 1728596400 | 2.11 | 0.08 | 3.94 | 2.04 | 2.12 | 2.0299999 | 60399 |
| 1728510000 | 2.0299999 | -0.02 | -0.98 | 2.04 | 2.05 | 2.02 | 20528 |
| 1728423600 | 2.05 | -0.01 | -0.49 | 2.04 | 2.06 | 1.99 | 156486 |
| 1728337200 | 2.06 | -0.03 | -1.44 | 2.09 | 2.11 | 2.05 | 135802 |
| 1728078000 | 2.09 | -0.03 | -1.42 | 2.13 | 2.17 | 2.07 | 114767 |
| 1727991600 | 2.12 | 0.05 | 2.42 | 2.06 | 2.12 | 2.0299999 | 111634 |
| 1727905200 | 2.07 | 0.06 | 2.99 | 2.0299999 | 2.09 | 2.0299999 | 78957 |
| 1727818800 | 2.0099999 | 0.05 | 2.55 | 1.94 | 2.0299999 | 1.94 | 120242 |
| 1727732400 | 1.96 | -0.03 | -1.51 | 1.98 | 1.98 | 1.93 | 38208 |
| 1727473200 | 1.99 | 0.05 | 2.58 | 1.97 | 1.99 | 1.93 | 93431 |
| 1727386800 | 1.94 | -0.06 | -3.00 | 1.97 | 1.97 | 1.92 | 144172 |
| 1727300400 | 2 | 0.01 | 0.50 | 2 | 2 | 1.95 | 89797 |
| 1727214000 | 1.99 | -0.01 | -0.50 | 2 | 2.0099999 | 1.98 | 60016 |
| 1727127600 | 2 | -0.01 | -0.50 | 2.0099999 | 2.02 | 1.98 | 83583 |
| 1726868400 | 2.0099999 | -0.01 | -0.50 | 2.0299999 | 2.0299999 | 1.99 | 49337 |
| 1726782000 | 2.02 | 0.01 | 0.50 | 2.0099999 | 2.04 | 2.0099999 | 60614 |
| 1726695600 | 2.0099999 | 0.01 | 0.50 | 2 | 2.0099999 | 1.99 | 42192 |
| 1726609200 | 2 | 0 | 0.00 | 2 | 2 | 1.97 | 59670 |
| 1726522800 | 2 | 0 | 0.00 | 2 | 2.0099999 | 1.95 | 192457 |
| 1726263600 | 2 | -0.04 | -1.96 | 2.0099999 | 2.05 | 2 | 51132 |
| 1726177200 | 2.04 | 0.09 | 4.62 | 1.98 | 2.04 | 1.95 | 100196 |
| 1726090800 | 1.95 | -0.01 | -0.51 | 1.96 | 1.98 | 1.94 | 111506 |
| 1726004400 | 1.96 | -0.06 | -2.97 | 2.02 | 2.02 | 1.93 | 128086 |
| 1725918000 | 2.02 | -0.07 | -3.35 | 2.05 | 2.07 | 2.02 | 115884 |
| 1725658800 | 2.09 | -0.01 | -0.48 | 2.1 | 2.11 | 2.08 | 52763 |
| 1725572400 | 2.1 | -0.03 | -1.41 | 2.12 | 2.14 | 2.1 | 42126 |
| 1725486000 | 2.13 | 0.03 | 1.43 | 2.12 | 2.13 | 2.1 | 13253 |
| 1725399600 | 2.1 | -0.06 | -2.78 | 2.15 | 2.18 | 2.09 | 59717 |
| 1725054000 | 2.16 | -0.02 | -0.92 | 2.18 | 2.18 | 2.15 | 21472 |
| 1724967600 | 2.18 | 0.04 | 1.87 | 2.17 | 2.18 | 2.14 | 38041 |
| 1724881200 | 2.14 | -0.02 | -0.93 | 2.15 | 2.15 | 2.13 | 52146 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
