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 | 2.5 | 1.2 | 1.28 | 1.12 | 14039 | 1.19978488 | CS |
| 4 | -0.06 | -4.6511627907 | 1.29 | 1.48 | 1.1 | 18973 | 1.30744588 | CS |
| 12 | 0.05 | 4.23728813559 | 1.18 | 1.48 | 0.81 | 29695 | 1.05063349 | CS |
| 26 | -0.52 | -29.7142857143 | 1.75 | 2.36 | 0.81 | 24086 | 1.3531621 | CS |
| 52 | -0.56 | -31.2849162011 | 1.79 | 3.22 | 0.81 | 20440 | 1.76479988 | CS |
| 156 | -1.41 | -53.4090909091 | 2.64 | 4.11 | 0.81 | 15641 | 2.02769948 | CS |
| 260 | -1.71 | -58.1632653061 | 2.94 | 7.61 | 0.81 | 19597 | 3.33251681 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738881600 | 1.23 | 0.04 | 3.36 | 1.17 | 1.28 | 1.17 | 21625 |
| 1738795200 | 1.19 | 0.02 | 1.71 | 1.16 | 1.19 | 1.12 | 13100 |
| 1738708800 | 1.17 | -0.01 | -0.85 | 1.17 | 1.2 | 1.17 | 20863 |
| 1738622400 | 1.18 | -0.04 | -3.28 | 1.2 | 1.22 | 1.16 | 4977 |
| 1738363200 | 1.22 | 0 | 0.00 | 1.2 | 1.22 | 1.17 | 9629 |
| 1738276800 | 1.22 | 0.04 | 3.39 | 1.23 | 1.25 | 1.17 | 38300 |
| 1738190400 | 1.18 | 0.02 | 1.72 | 1.1 | 1.18 | 1.1 | 8936 |
| 1738104000 | 1.16 | -0.03 | -2.52 | 1.16 | 1.29 | 1.16 | 14375 |
| 1738017600 | 1.19 | -0.09 | -7.03 | 1.25 | 1.26 | 1.1399999 | 14815 |
| 1737758400 | 1.28 | -0.05 | -3.76 | 1.35 | 1.35 | 1.27 | 19800 |
| 1737672000 | 1.33 | -0.03 | -2.21 | 1.36 | 1.36 | 1.33 | 8598 |
| 1737585600 | 1.36 | 0 | 0.00 | 1.37 | 1.42 | 1.36 | 9067 |
| 1737499200 | 1.36 | 0.01 | 0.74 | 1.37 | 1.37 | 1.32 | 15100 |
| 1737412800 | 1.35 | -0.02 | -1.46 | 1.31 | 1.35 | 1.31 | 1200 |
| 1737153600 | 1.37 | -0.02 | -1.44 | 1.41 | 1.41 | 1.33 | 7459 |
| 1737067200 | 1.3899999 | -0.03 | -2.11 | 1.32 | 1.4 | 1.32 | 3513 |
| 1736980800 | 1.42 | 0.02 | 1.43 | 1.32 | 1.42 | 1.32 | 17670 |
| 1736894400 | 1.4 | -0.01 | -0.71 | 1.43 | 1.44 | 1.4 | 15368 |
| 1736808000 | 1.41 | 0.05 | 3.68 | 1.3799999 | 1.47 | 1.31 | 73331 |
| 1736548800 | 1.36 | 0.16 | 13.33 | 1.29 | 1.48 | 1.29 | 61743 |
| 1736462400 | 1.2 | 0.09 | 8.11 | 1.21 | 1.21 | 1.16 | 10300 |
| 1736376000 | 1.11 | 0.05 | 4.72 | 1.07 | 1.19 | 1.07 | 30750 |
| 1736289600 | 1.06 | 0.03 | 2.91 | 0.98 | 1.1 | 0.98 | 20618 |
| 1736203200 | 1.03 | 0.12 | 13.19 | 0.91 | 1.03 | 0.91 | 24064 |
| 1735944000 | 0.91 | 0.08 | 9.64 | 0.9 | 0.94 | 0.9 | 7230 |
| 1735857600 | 0.83 | -0.02 | -2.35 | 0.8199999 | 0.85 | 0.8199999 | 25322 |
| 1735684800 | 0.85 | 0.0300001 | 3.66 | 0.83 | 0.86 | 0.83 | 8370 |
| 1735598400 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.85 | 0.8199999 | 19450 |
| 1735339200 | 0.8199999 | -0.03 | -3.53 | 0.83 | 0.85 | 0.81 | 72133 |
| 1735069200 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 2800 |
| 1734993600 | 0.85 | 0.0300001 | 3.66 | 0.84 | 0.87 | 0.83 | 51051 |
| 1734734400 | 0.8199999 | -0.02 | -2.38 | 0.86 | 0.86 | 0.8199999 | 4416 |
| 1734648000 | 0.84 | -0.02 | -2.33 | 0.86 | 0.88 | 0.81 | 40906 |
| 1734561600 | 0.86 | 0 | 0.00 | 0.86 | 0.87 | 0.83 | 70120 |
| 1734475200 | 0.86 | -0.04 | -4.44 | 0.87 | 0.88 | 0.85 | 76107 |
| 1734388800 | 0.9 | -0.03 | -3.23 | 0.9 | 0.91 | 0.88 | 45135 |
| 1734129600 | 0.93 | -0.05 | -5.10 | 0.97 | 0.97 | 0.93 | 3500 |
| 1734043200 | 0.98 | 0.01 | 1.03 | 0.99 | 0.99 | 0.92 | 30202 |
| 1733956800 | 0.97 | -0.01 | -1.02 | 0.98 | 0.98 | 0.94 | 27575 |
| 1733870400 | 0.98 | 0.02 | 2.08 | 0.92 | 0.99 | 0.92 | 7602 |
| 1733784000 | 0.96 | -0.01 | -1.03 | 0.92 | 1 | 0.92 | 101518 |
| 1733524800 | 0.97 | -0.02 | -2.02 | 0.97 | 0.99 | 0.95 | 34891 |
| 1733438400 | 0.99 | -0.04 | -3.88 | 1.01 | 1.05 | 0.98 | 44955 |
| 1733352000 | 1.03 | -0.06 | -5.50 | 1.09 | 1.1 | 1.03 | 53950 |
| 1733265600 | 1.09 | 0.06 | 5.83 | 1.1 | 1.15 | 1.07 | 57706 |
| 1733179200 | 1.03 | -0.06 | -5.50 | 1.11 | 1.12 | 1.03 | 8192 |
| 1732920000 | 1.09 | 0.08 | 7.92 | 1.11 | 1.11 | 1.05 | 9300 |
| 1732833600 | 1.01 | 0.03 | 3.06 | 1.05 | 1.05 | 0.99 | 4152 |
| 1732747200 | 0.98 | 0 | 0.00 | 0.98 | 1 | 0.98 | 6500 |
| 1732660800 | 0.98 | 0.02 | 2.08 | 0.94 | 1.06 | 0.94 | 39249 |
| 1732574400 | 0.96 | -0.05 | -4.95 | 0.99 | 1.07 | 0.94 | 58258 |
| 1732315200 | 1.01 | -0.02 | -1.94 | 1.03 | 1.04 | 1 | 38962 |
| 1732228800 | 1.03 | -0.08 | -7.21 | 1.1 | 1.1 | 1.03 | 65687 |
| 1732142400 | 1.11 | -0.05 | -4.31 | 1.16 | 1.16 | 1.07 | 14364 |
| 1732056000 | 1.16 | 0.01 | 0.87 | 1.19 | 1.21 | 1.11 | 8500 |
| 1731969600 | 1.15 | 0.06 | 5.50 | 1.1 | 1.15 | 1.03 | 84833 |
| 1731710400 | 1.09 | 0.01 | 0.93 | 1.18 | 1.18 | 1.02 | 104479 |
| 1731624000 | 1.08 | -0.25 | -18.80 | 1.19 | 1.28 | 1.01 | 193608 |
| 1731537600 | 1.33 | -0.33 | -19.88 | 1.61 | 1.67 | 1.32 | 122732 |
| 1731451200 | 1.66 | -0.03 | -1.78 | 1.68 | 1.69 | 1.62 | 10370 |
| 1731364800 | 1.69 | -0.09 | -5.06 | 1.76 | 1.8 | 1.68 | 37037 |
| 1731105600 | 1.78 | -0.05 | -2.73 | 1.9 | 1.9 | 1.78 | 10343 |
| 1731019200 | 1.83 | 0.05 | 2.81 | 1.77 | 1.84 | 1.77 | 6780 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
