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 | 12 | 1 | 1.25 | 1 | 146899 | 1.13155844 | CS |
| 4 | -0.04 | -3.44827586207 | 1.16 | 1.25 | 0.93 | 121791 | 1.05803328 | CS |
| 12 | -0.15 | -11.811023622 | 1.27 | 1.34 | 0.93 | 106732 | 1.13735625 | CS |
| 26 | -0.62 | -35.632183908 | 1.74 | 1.77 | 0.92 | 125776 | 1.25771952 | CS |
| 52 | -1.31 | -53.9094650206 | 2.43 | 2.43 | 0.92 | 141340 | 1.604811 | CS |
| 156 | -1.26 | -52.9411764706 | 2.38 | 5.72 | 0.92 | 160103 | 2.51436401 | CS |
| 260 | -1.26 | -52.9411764706 | 2.38 | 5.72 | 0.92 | 160103 | 2.51436401 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732920000 | 1.12 | 0 | 0.00 | 1.1 | 1.1299999 | 1.09 | 81398 |
| 1732833600 | 1.12 | 0.01 | 0.90 | 1.1399999 | 1.15 | 1.12 | 67112 |
| 1732747200 | 1.11 | -0.07 | -5.93 | 1.18 | 1.18 | 1.11 | 114859 |
| 1732660800 | 1.18 | 0.08 | 7.27 | 1.1 | 1.25 | 1.1 | 342361 |
| 1732574400 | 1.1 | 0.06 | 5.77 | 1.05 | 1.1 | 1.01 | 98490 |
| 1732315200 | 1.04 | 0.06 | 6.12 | 1 | 1.05 | 1 | 111671 |
| 1732228800 | 0.98 | 0.03 | 3.16 | 0.94 | 1.02 | 0.94 | 196662 |
| 1732142400 | 0.95 | -0.01 | -1.04 | 0.97 | 0.97 | 0.94 | 80047 |
| 1732056000 | 0.96 | 0 | 0.00 | 0.97 | 0.97 | 0.93 | 90585 |
| 1731969600 | 0.96 | 0 | 0.00 | 0.96 | 0.97 | 0.95 | 46087 |
| 1731710400 | 0.96 | -0.07 | -6.80 | 1 | 1 | 0.96 | 56372 |
| 1731624000 | 1.03 | 0.03 | 3.00 | 0.99 | 1.04 | 0.95 | 246076 |
| 1731537600 | 1 | 0.01 | 1.01 | 0.99 | 1.01 | 0.96 | 143285 |
| 1731451200 | 0.99 | -0.02 | -1.98 | 1 | 1.01 | 0.98 | 124452 |
| 1731364800 | 1.01 | -0.03 | -2.88 | 1.04 | 1.07 | 1 | 140042 |
| 1731105600 | 1.04 | -0.04 | -3.70 | 1.08 | 1.09 | 1.01 | 126126 |
| 1731019200 | 1.08 | -0.02 | -1.82 | 1.03 | 1.1 | 1.03 | 139740 |
| 1730932800 | 1.1 | -0.02 | -1.79 | 1.1299999 | 1.1299999 | 1.09 | 130231 |
| 1730846400 | 1.12 | -0.01 | -0.88 | 1.1399999 | 1.1399999 | 1.11 | 59528 |
| 1730760000 | 1.1299999 | -0.01 | -0.88 | 1.1299999 | 1.1399999 | 1.09 | 63432 |
| 1730497200 | 1.1399999 | -0.01 | -0.87 | 1.16 | 1.17 | 1.1299999 | 58656 |
| 1730410800 | 1.15 | -0.03 | -2.54 | 1.19 | 1.19 | 1.1399999 | 169930 |
| 1730324400 | 1.18 | -0.03 | -2.48 | 1.21 | 1.21 | 1.15 | 78741 |
| 1730238000 | 1.21 | 0.02 | 1.68 | 1.19 | 1.22 | 1.16 | 186062 |
| 1730151600 | 1.19 | 0 | 0.00 | 1.22 | 1.22 | 1.18 | 73742 |
| 1729892400 | 1.19 | 0.03 | 2.59 | 1.19 | 1.23 | 1.15 | 258744 |
| 1729806000 | 1.16 | -0.01 | -0.85 | 1.17 | 1.18 | 1.16 | 35410 |
| 1729719600 | 1.17 | 0 | 0.00 | 1.18 | 1.18 | 1.15 | 169047 |
| 1729633200 | 1.17 | -0.03 | -2.50 | 1.19 | 1.2 | 1.17 | 183213 |
| 1729546800 | 1.2 | -0.02 | -1.64 | 1.23 | 1.23 | 1.18 | 62985 |
| 1729287600 | 1.22 | -0.01 | -0.81 | 1.22 | 1.25 | 1.2 | 77654 |
| 1729201200 | 1.23 | 0.06 | 5.13 | 1.2 | 1.25 | 1.19 | 101801 |
| 1729114800 | 1.17 | -0.01 | -0.85 | 1.17 | 1.19 | 1.17 | 34667 |
| 1729028400 | 1.18 | 0 | 0.00 | 1.19 | 1.19 | 1.15 | 84085 |
| 1728682800 | 1.18 | -0.01 | -0.84 | 1.19 | 1.19 | 1.17 | 48820 |
| 1728596400 | 1.19 | 0.02 | 1.71 | 1.18 | 1.19 | 1.17 | 39225 |
| 1728510000 | 1.17 | -0.02 | -1.68 | 1.19 | 1.2 | 1.15 | 90961 |
| 1728423600 | 1.19 | -0.01 | -0.83 | 1.18 | 1.23 | 1.17 | 102553 |
| 1728337200 | 1.2 | -0.04 | -3.23 | 1.23 | 1.23 | 1.17 | 92526 |
| 1728078000 | 1.24 | 0.05 | 4.20 | 1.22 | 1.27 | 1.21 | 68240 |
| 1727991600 | 1.19 | -0.02 | -1.65 | 1.2 | 1.21 | 1.19 | 87652 |
| 1727905200 | 1.21 | 0.04 | 3.42 | 1.2 | 1.28 | 1.19 | 218826 |
| 1727818800 | 1.17 | 0.04 | 3.54 | 1.1399999 | 1.19 | 1.1399999 | 116138 |
| 1727732400 | 1.1299999 | -0.06 | -5.04 | 1.2 | 1.21 | 1.1299999 | 103671 |
| 1727473200 | 1.19 | 0.01 | 0.85 | 1.17 | 1.24 | 1.17 | 131938 |
| 1727386800 | 1.18 | 0.01 | 0.85 | 1.21 | 1.21 | 1.17 | 88811 |
| 1727300400 | 1.17 | -0.02 | -1.68 | 1.2 | 1.2 | 1.16 | 65702 |
| 1727214000 | 1.19 | -0.05 | -4.03 | 1.26 | 1.27 | 1.19 | 78148 |
| 1727127600 | 1.24 | 0.05 | 4.20 | 1.2 | 1.24 | 1.18 | 41849 |
| 1726868400 | 1.19 | -0.02 | -1.65 | 1.24 | 1.24 | 1.17 | 79505 |
| 1726782000 | 1.21 | 0.01 | 0.83 | 1.23 | 1.23 | 1.18 | 64678 |
| 1726695600 | 1.2 | 0.05 | 4.35 | 1.15 | 1.21 | 1.15 | 39263 |
| 1726609200 | 1.15 | -0.04 | -3.36 | 1.19 | 1.19 | 1.12 | 112901 |
| 1726522800 | 1.19 | -0.04 | -3.25 | 1.23 | 1.25 | 1.17 | 82707 |
| 1726263600 | 1.23 | -0.04 | -3.15 | 1.28 | 1.29 | 1.21 | 38507 |
| 1726177200 | 1.27 | 0.04 | 3.25 | 1.25 | 1.34 | 1.24 | 59008 |
| 1726090800 | 1.23 | 0.1 | 8.85 | 1.1399999 | 1.3 | 1.1 | 128781 |
| 1726004400 | 1.1299999 | -0.01 | -0.88 | 1.1299999 | 1.1399999 | 1.08 | 86389 |
| 1725918000 | 1.1399999 | -0.11 | -8.80 | 1.23 | 1.25 | 1.1299999 | 140583 |
| 1725658800 | 1.25 | -0.03 | -2.34 | 1.27 | 1.27 | 1.22 | 98720 |
| 1725572400 | 1.28 | -0.05 | -3.76 | 1.35 | 1.35 | 1.27 | 30383 |
| 1725486000 | 1.33 | 0.04 | 3.10 | 1.3 | 1.36 | 1.27 | 79293 |
| 1725399600 | 1.29 | -0.11 | -7.86 | 1.3799999 | 1.41 | 1.29 | 135006 |
| 1725054000 | 1.4 | 0.01 | 0.72 | 1.3799999 | 1.45 | 1.37 | 105645 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
