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 | -1.17647058824 | 1.7 | 1.77 | 1.67 | 63254 | 1.71034069 | CS |
| 4 | 0.03 | 1.81818181818 | 1.65 | 1.87 | 1.6 | 90754 | 1.75333796 | CS |
| 12 | -0.23 | -12.0418848168 | 1.91 | 1.93 | 1.52 | 95401 | 1.7321452 | CS |
| 26 | -0.49 | -22.5806451613 | 2.17 | 2.3 | 1.52 | 85574 | 1.88695598 | CS |
| 52 | -0.56 | -25 | 2.24 | 2.57 | 1.52 | 84481 | 2.09510577 | CS |
| 156 | -1.01 | -37.5464684015 | 2.69 | 5.11 | 1.52 | 247213 | 3.06102594 | CS |
| 260 | 1.08 | 180 | 0.6 | 5.11 | 0.05 | 246441 | 2.17193937 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737758400 | 1.68 | -0.03 | -1.75 | 1.71 | 1.71 | 1.67 | 42575 |
| 1737672000 | 1.71 | 0.01 | 0.59 | 1.72 | 1.73 | 1.68 | 124432 |
| 1737585600 | 1.7 | 0 | 0.00 | 1.71 | 1.72 | 1.69 | 60927 |
| 1737499200 | 1.7 | -0.04 | -2.30 | 1.73 | 1.73 | 1.7 | 45508 |
| 1737412800 | 1.74 | 0.03 | 1.75 | 1.71 | 1.77 | 1.71 | 39070 |
| 1737153600 | 1.71 | 0.01 | 0.59 | 1.7 | 1.72 | 1.69 | 46332 |
| 1737067200 | 1.7 | -0.08 | -4.49 | 1.76 | 1.77 | 1.7 | 56945 |
| 1736980800 | 1.78 | -0.01 | -0.56 | 1.79 | 1.81 | 1.75 | 199357 |
| 1736894400 | 1.79 | 0 | 0.00 | 1.8 | 1.8 | 1.76 | 118880 |
| 1736808000 | 1.79 | -0.01 | -0.56 | 1.84 | 1.87 | 1.79 | 158997 |
| 1736548800 | 1.8 | 0.02 | 1.12 | 1.8 | 1.84 | 1.8 | 138033 |
| 1736462400 | 1.78 | 0.01 | 0.56 | 1.76 | 1.79 | 1.76 | 36794 |
| 1736376000 | 1.77 | -0.05 | -2.75 | 1.83 | 1.83 | 1.77 | 47706 |
| 1736289600 | 1.82 | 0.01 | 0.55 | 1.81 | 1.84 | 1.78 | 52386 |
| 1736203200 | 1.81 | 0 | 0.00 | 1.78 | 1.87 | 1.78 | 184493 |
| 1735944000 | 1.81 | 0 | 0.00 | 1.79 | 1.82 | 1.79 | 63832 |
| 1735857600 | 1.81 | 0.08 | 4.62 | 1.78 | 1.82 | 1.78 | 93546 |
| 1735684800 | 1.73 | 0.09 | 5.49 | 1.67 | 1.74 | 1.67 | 34700 |
| 1735598400 | 1.6399999 | 0.04 | 2.50 | 1.62 | 1.67 | 1.61 | 124096 |
| 1735339200 | 1.6 | -0.02 | -1.23 | 1.65 | 1.65 | 1.6 | 98294 |
| 1735069200 | 1.62 | 0.02 | 1.25 | 1.61 | 1.6399999 | 1.6 | 103579 |
| 1734993600 | 1.6 | 0.04 | 2.56 | 1.53 | 1.6 | 1.53 | 102035 |
| 1734734400 | 1.56 | 0 | 0.00 | 1.54 | 1.58 | 1.54 | 65848 |
| 1734648000 | 1.56 | 0.02 | 1.30 | 1.56 | 1.58 | 1.52 | 97735 |
| 1734561600 | 1.54 | -0.06 | -3.75 | 1.59 | 1.61 | 1.53 | 122360 |
| 1734475200 | 1.6 | -0.01 | -0.62 | 1.6299999 | 1.6299999 | 1.55 | 85551 |
| 1734388800 | 1.61 | -0.06 | -3.59 | 1.69 | 1.69 | 1.59 | 296895 |
| 1734129600 | 1.67 | 0 | 0.00 | 1.67 | 1.68 | 1.6299999 | 68706 |
| 1734043200 | 1.67 | -0.02 | -1.18 | 1.7 | 1.7 | 1.67 | 51232 |
| 1733956800 | 1.69 | 0.02 | 1.20 | 1.68 | 1.7 | 1.67 | 91462 |
| 1733870400 | 1.67 | -0.05 | -2.91 | 1.72 | 1.72 | 1.67 | 83347 |
| 1733784000 | 1.72 | 0.01 | 0.58 | 1.71 | 1.76 | 1.7 | 100773 |
| 1733524800 | 1.71 | -0.02 | -1.16 | 1.75 | 1.75 | 1.7 | 83722 |
| 1733438400 | 1.73 | -0.04 | -2.26 | 1.76 | 1.78 | 1.73 | 34577 |
| 1733352000 | 1.77 | 0 | 0.00 | 1.8 | 1.81 | 1.75 | 113759 |
| 1733265600 | 1.77 | 0 | 0.00 | 1.78 | 1.79 | 1.77 | 51136 |
| 1733179200 | 1.77 | -0.03 | -1.67 | 1.82 | 1.82 | 1.76 | 55571 |
| 1732920000 | 1.8 | 0.02 | 1.12 | 1.76 | 1.82 | 1.76 | 24915 |
| 1732833600 | 1.78 | 0 | 0.00 | 1.77 | 1.79 | 1.76 | 13720 |
| 1732747200 | 1.78 | 0.01 | 0.56 | 1.77 | 1.81 | 1.77 | 61810 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
