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 | 0.14 | 12.0689655172 | 1.16 | 1.36 | 1.14 | 973003 | 1.26511734 | CS |
| 4 | 0.05 | 4 | 1.25 | 1.36 | 1.14 | 476793 | 1.22749706 | CS |
| 12 | -0.24 | -15.5844155844 | 1.54 | 1.54 | 1.14 | 220586 | 1.26910599 | CS |
| 26 | -0.11 | -7.80141843972 | 1.41 | 1.68 | 1.14 | 120667 | 1.29625165 | CS |
| 52 | -0.35 | -21.2121212121 | 1.65 | 1.69 | 1.14 | 80857 | 1.32483166 | CS |
| 156 | -0.4 | -23.5294117647 | 1.7 | 1.87 | 1.14 | 70278 | 1.37664104 | CS |
| 260 | -0.4 | -23.5294117647 | 1.7 | 1.87 | 1.14 | 70278 | 1.37664104 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721425200 | 1.3 | 0.02 | 1.56 | 1.29 | 1.33 | 1.26 | 168656 |
| 1721338800 | 1.28 | -0.07 | -5.19 | 1.35 | 1.35 | 1.27 | 239917 |
| 1721252400 | 1.35 | 0.05 | 3.85 | 1.34 | 1.35 | 1.31 | 423941 |
| 1721166000 | 1.3 | 0.04 | 3.17 | 1.26 | 1.36 | 1.26 | 373222 |
| 1721079600 | 1.26 | 0.01 | 0.80 | 1.26 | 1.32 | 1.17 | 529341 |
| 1720820400 | 1.25 | 0.09 | 7.76 | 1.16 | 1.29 | 1.1399999 | 3298596 |
| 1720734000 | 1.16 | 0 | 0.00 | 1.17 | 1.19 | 1.15 | 432300 |
| 1720647600 | 1.16 | -0.01 | -0.85 | 1.16 | 1.17 | 1.1399999 | 423827 |
| 1720561200 | 1.17 | 0.03 | 2.63 | 1.15 | 1.17 | 1.1399999 | 115198 |
| 1720474800 | 1.1399999 | -0.08 | -6.56 | 1.19 | 1.19 | 1.1399999 | 539141 |
| 1720215600 | 1.22 | 0.04 | 3.39 | 1.2 | 1.22 | 1.18 | 248870 |
| 1720129200 | 1.18 | -0.01 | -0.84 | 1.22 | 1.22 | 1.18 | 468000 |
| 1720042800 | 1.19 | -0.02 | -1.65 | 1.22 | 1.24 | 1.19 | 990768 |
| 1719956400 | 1.21 | -0.02 | -1.63 | 1.22 | 1.24 | 1.21 | 184203 |
| 1719610800 | 1.23 | 0 | 0.00 | 1.22 | 1.27 | 1.21 | 152484 |
| 1719524400 | 1.23 | 0.01 | 0.82 | 1.23 | 1.23 | 1.21 | 4686 |
| 1719438000 | 1.22 | 0 | 0.00 | 1.22 | 1.24 | 1.22 | 19904 |
| 1719351600 | 1.22 | -0.01 | -0.81 | 1.21 | 1.25 | 1.2 | 328659 |
| 1719265200 | 1.23 | 0.02 | 1.65 | 1.22 | 1.24 | 1.22 | 12600 |
| 1719006000 | 1.21 | -0.05 | -3.97 | 1.25 | 1.25 | 1.21 | 273408 |
| 1718919600 | 1.26 | -0.04 | -3.08 | 1.3 | 1.3 | 1.25 | 290757 |
| 1718833200 | 1.3 | -0.01 | -0.76 | 1.31 | 1.31 | 1.3 | 39896 |
| 1718746800 | 1.31 | 0.01 | 0.77 | 1.3 | 1.31 | 1.3 | 14800 |
| 1718660400 | 1.3 | 0 | 0.00 | 1.3 | 1.31 | 1.29 | 38220 |
| 1718401200 | 1.3 | 0.02 | 1.56 | 1.28 | 1.33 | 1.28 | 22100 |
| 1718314800 | 1.28 | -0.02 | -1.54 | 1.29 | 1.29 | 1.28 | 15650 |
| 1718228400 | 1.3 | 0 | 0.00 | 1.3 | 1.31 | 1.28 | 30865 |
| 1718142000 | 1.3 | -0.01 | -0.76 | 1.3 | 1.32 | 1.29 | 16300 |
| 1718055600 | 1.31 | -0.01 | -0.76 | 1.32 | 1.34 | 1.3 | 17975 |
| 1717796400 | 1.32 | 0 | 0.00 | 1.32 | 1.33 | 1.3 | 17700 |
| 1717710000 | 1.32 | -0.03 | -2.22 | 1.34 | 1.36 | 1.32 | 19286 |
| 1717623600 | 1.35 | 0.06 | 4.65 | 1.27 | 1.37 | 1.27 | 83211 |
| 1717537200 | 1.29 | -0.03 | -2.27 | 1.32 | 1.32 | 1.28 | 230438 |
| 1717450800 | 1.32 | 0.02 | 1.54 | 1.32 | 1.33 | 1.3 | 89700 |
| 1717191600 | 1.3 | -0.07 | -5.11 | 1.33 | 1.34 | 1.3 | 547789 |
| 1717105200 | 1.37 | 0.02 | 1.48 | 1.36 | 1.3799999 | 1.36 | 35300 |
| 1717018800 | 1.35 | -0.04 | -2.88 | 1.3799999 | 1.3899999 | 1.34 | 140216 |
| 1716932400 | 1.3899999 | 0 | 0.00 | 1.4 | 1.42 | 1.3799999 | 44507 |
| 1716846000 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 4520 |
| 1716586800 | 1.3899999 | -0.01 | -0.71 | 1.3899999 | 1.3899999 | 1.3899999 | 3891 |
| 1716500400 | 1.4 | 0 | 0.00 | 1.42 | 1.42 | 1.4 | 38500 |
| 1716414000 | 1.4 | -0.01 | -0.71 | 1.42 | 1.42 | 1.4 | 112053 |
| 1716327600 | 1.41 | 0.05 | 3.68 | 1.3799999 | 1.45 | 1.37 | 82100 |
| 1715982000 | 1.36 | 0 | 0.00 | 1.36 | 1.44 | 1.35 | 188105 |
| 1715895600 | 1.36 | 0.01 | 0.74 | 1.36 | 1.36 | 1.34 | 78344 |
| 1715809200 | 1.35 | -0.01 | -0.74 | 1.37 | 1.3799999 | 1.35 | 216286 |
| 1715722800 | 1.36 | -0.01 | -0.73 | 1.36 | 1.3799999 | 1.36 | 280825 |
| 1715636400 | 1.37 | -0.1 | -6.80 | 1.47 | 1.47 | 1.37 | 156504 |
| 1715377200 | 1.47 | -0.01 | -0.68 | 1.5 | 1.51 | 1.47 | 173331 |
| 1715290800 | 1.48 | -0.02 | -1.33 | 1.49 | 1.51 | 1.48 | 49534 |
| 1715204400 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.49 | 33400 |
| 1715118000 | 1.5 | -0.01 | -0.66 | 1.52 | 1.52 | 1.5 | 34300 |
| 1715031600 | 1.51 | 0.01 | 0.67 | 1.5 | 1.51 | 1.49 | 76433 |
| 1714772400 | 1.5 | 0.01 | 0.67 | 1.5 | 1.51 | 1.49 | 168573 |
| 1714686000 | 1.49 | -0.02 | -1.32 | 1.52 | 1.52 | 1.49 | 9151 |
| 1714599600 | 1.51 | -0.01 | -0.66 | 1.52 | 1.52 | 1.49 | 141100 |
| 1714513200 | 1.52 | -0.01 | -0.65 | 1.53 | 1.53 | 1.51 | 7370 |
| 1714426800 | 1.53 | 0 | 0.00 | 1.52 | 1.54 | 1.52 | 26665 |
| 1714167600 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1714081200 | 1.53 | -0.04 | -2.55 | 1.57 | 1.6299999 | 1.53 | 57950 |
| 1713994800 | 1.57 | 0.02 | 1.29 | 1.54 | 1.58 | 1.54 | 8554 |
| 1713908400 | 1.55 | 0.01 | 0.65 | 1.56 | 1.59 | 1.54 | 41939 |
| 1713822000 | 1.54 | -0.02 | -1.28 | 1.55 | 1.55 | 1.52 | 14330 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
