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 | -0.12 | -9.3023255814 | 1.29 | 1.3 | 1.09 | 166991 | 1.19622207 | CS |
| 4 | 0.1 | 9.34579439252 | 1.07 | 1.47 | 1.02 | 207413 | 1.29540373 | CS |
| 12 | -0.58 | -33.1428571429 | 1.75 | 1.76 | 1.02 | 127354 | 1.33024677 | CS |
| 26 | -0.32 | -21.4765100671 | 1.49 | 2.08 | 1.02 | 108235 | 1.43875923 | CS |
| 52 | -0.49 | -29.5180722892 | 1.66 | 2.08 | 1.02 | 82055 | 1.45066861 | CS |
| 156 | -0.91 | -43.75 | 2.08 | 4.49 | 1.02 | 82601 | 2.19797429 | CS |
| 260 | -2.89 | -71.1822660099 | 4.06 | 6.06 | 1.02 | 122302 | 2.84234208 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736980800 | 1.17 | 0 | 0.00 | 1.16 | 1.18 | 1.09 | 432197 |
| 1736894400 | 1.17 | -0.04 | -3.31 | 1.23 | 1.23 | 1.17 | 79780 |
| 1736808000 | 1.21 | -0.04 | -3.20 | 1.25 | 1.25 | 1.18 | 144265 |
| 1736548800 | 1.25 | -0.05 | -3.85 | 1.27 | 1.27 | 1.23 | 142185 |
| 1736462400 | 1.3 | 0.04 | 3.17 | 1.29 | 1.3 | 1.25 | 36530 |
| 1736376000 | 1.26 | -0.09 | -6.67 | 1.34 | 1.36 | 1.25 | 141294 |
| 1736289600 | 1.35 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.31 | 133544 |
| 1736203200 | 1.35 | -0.05 | -3.57 | 1.4 | 1.4 | 1.34 | 68520 |
| 1735944000 | 1.4 | 0.08 | 6.06 | 1.37 | 1.4 | 1.32 | 181909 |
| 1735857600 | 1.32 | -0.01 | -0.75 | 1.35 | 1.37 | 1.32 | 67786 |
| 1735684800 | 1.33 | -0.01 | -0.75 | 1.34 | 1.34 | 1.31 | 61346 |
| 1735598400 | 1.34 | -0.09 | -6.29 | 1.43 | 1.43 | 1.31 | 202185 |
| 1735339200 | 1.43 | 0.02 | 1.42 | 1.43 | 1.47 | 1.37 | 268717 |
| 1735069200 | 1.41 | 0.12 | 9.30 | 1.35 | 1.42 | 1.28 | 199488 |
| 1734993600 | 1.29 | 0.1 | 8.40 | 1.25 | 1.33 | 1.18 | 248102 |
| 1734734400 | 1.19 | -0.12 | -9.16 | 1.29 | 1.29 | 1.15 | 242165 |
| 1734648000 | 1.31 | 0.21 | 19.09 | 1.07 | 1.35 | 1.02 | 876003 |
| 1734561600 | 1.1 | -0.03 | -2.65 | 1.15 | 1.15 | 1.06 | 213788 |
| 1734475200 | 1.1299999 | -0.05 | -4.24 | 1.16 | 1.18 | 1.1 | 271477 |
| 1734388800 | 1.18 | 0 | 0.00 | 1.2 | 1.2 | 1.15 | 149723 |
| 1734129600 | 1.18 | -0.02 | -1.67 | 1.21 | 1.21 | 1.17 | 178919 |
| 1734043200 | 1.2 | -0.02 | -1.64 | 1.21 | 1.23 | 1.18 | 123141 |
| 1733956800 | 1.22 | -0.01 | -0.81 | 1.26 | 1.26 | 1.19 | 130021 |
| 1733870400 | 1.23 | -0.02 | -1.60 | 1.28 | 1.28 | 1.21 | 91588 |
| 1733784000 | 1.25 | -0.01 | -0.79 | 1.25 | 1.28 | 1.24 | 73843 |
| 1733524800 | 1.26 | 0.02 | 1.61 | 1.24 | 1.29 | 1.24 | 65605 |
| 1733438400 | 1.24 | -0.02 | -1.59 | 1.26 | 1.27 | 1.23 | 109971 |
| 1733352000 | 1.26 | 0 | 0.00 | 1.25 | 1.27 | 1.22 | 105871 |
| 1733265600 | 1.26 | -0.01 | -0.79 | 1.26 | 1.3 | 1.23 | 116476 |
| 1733179200 | 1.27 | -0.05 | -3.79 | 1.31 | 1.33 | 1.27 | 87479 |
| 1732920000 | 1.32 | -0.06 | -4.35 | 1.32 | 1.34 | 1.3 | 67407 |
| 1732833600 | 1.3799999 | 0.08 | 6.15 | 1.31 | 1.3799999 | 1.31 | 35405 |
| 1732747200 | 1.3 | -0.03 | -2.26 | 1.36 | 1.36 | 1.3 | 78327 |
| 1732660800 | 1.33 | 0.02 | 1.53 | 1.32 | 1.36 | 1.31 | 60264 |
| 1732574400 | 1.31 | -0.02 | -1.50 | 1.33 | 1.34 | 1.31 | 58046 |
| 1732315200 | 1.33 | -0.04 | -2.92 | 1.3899999 | 1.3899999 | 1.32 | 98059 |
| 1732228800 | 1.37 | -0.03 | -2.14 | 1.3899999 | 1.4 | 1.37 | 40320 |
| 1732142400 | 1.4 | -0.08 | -5.41 | 1.45 | 1.45 | 1.3799999 | 41143 |
| 1732056000 | 1.48 | 0.09 | 6.47 | 1.3799999 | 1.48 | 1.3799999 | 77637 |
| 1731969600 | 1.3899999 | 0.01 | 0.72 | 1.3799999 | 1.4 | 1.37 | 17762 |
| 1731710400 | 1.3799999 | -0.03 | -2.13 | 1.42 | 1.43 | 1.37 | 95231 |
| 1731624000 | 1.41 | -0.06 | -4.08 | 1.46 | 1.48 | 1.41 | 65054 |
| 1731537600 | 1.47 | -0.08 | -5.16 | 1.57 | 1.57 | 1.41 | 105265 |
| 1731451200 | 1.55 | 0.06 | 4.03 | 1.5 | 1.6 | 1.45 | 94739 |
| 1731364800 | 1.49 | 0.01 | 0.68 | 1.43 | 1.51 | 1.43 | 84485 |
| 1731105600 | 1.48 | -0.02 | -1.33 | 1.5 | 1.5 | 1.41 | 107682 |
| 1731019200 | 1.5 | -0.05 | -3.23 | 1.54 | 1.54 | 1.49 | 132209 |
| 1730932800 | 1.55 | -0.08 | -4.91 | 1.62 | 1.62 | 1.55 | 98368 |
| 1730846400 | 1.6299999 | 0.03 | 1.87 | 1.6 | 1.6399999 | 1.57 | 68942 |
| 1730760000 | 1.6 | -0.06 | -3.61 | 1.65 | 1.65 | 1.59 | 43238 |
| 1730497200 | 1.66 | 0.07 | 4.40 | 1.6 | 1.67 | 1.59 | 85905 |
| 1730410800 | 1.59 | -0.06 | -3.64 | 1.6399999 | 1.6399999 | 1.56 | 50418 |
| 1730324400 | 1.65 | 0.01 | 0.61 | 1.6299999 | 1.67 | 1.6 | 33970 |
| 1730238000 | 1.6399999 | -0.06 | -3.53 | 1.68 | 1.7 | 1.6399999 | 61672 |
| 1730151600 | 1.7 | 0 | 0.00 | 1.73 | 1.73 | 1.6399999 | 84081 |
| 1729892400 | 1.7 | -0.03 | -1.73 | 1.73 | 1.76 | 1.65 | 122448 |
| 1729806000 | 1.73 | 0.05 | 2.98 | 1.75 | 1.75 | 1.68 | 107202 |
| 1729719600 | 1.68 | -0.07 | -4.00 | 1.74 | 1.74 | 1.62 | 175570 |
| 1729633200 | 1.75 | -0.01 | -0.57 | 1.75 | 1.75 | 1.67 | 155071 |
| 1729546800 | 1.76 | -0.09 | -4.86 | 1.89 | 1.89 | 1.71 | 186270 |
| 1729287600 | 1.85 | 0.08 | 4.52 | 1.75 | 1.86 | 1.75 | 122515 |
| 1729201200 | 1.77 | 0.05 | 2.91 | 1.74 | 1.79 | 1.72 | 95083 |
| 1729114800 | 1.72 | 0.02 | 1.18 | 1.71 | 1.77 | 1.67 | 101305 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
