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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721943600 | 1.1 | -0.03 | -2.65 | 1.1 | 1.12 | 1.05 | 1152985 |
| 1721857200 | 1.1299999 | -0.05 | -4.24 | 1.16 | 1.17 | 1.1299999 | 529847 |
| 1721770800 | 1.18 | -0.02 | -1.67 | 1.17 | 1.19 | 1.15 | 240240 |
| 1721684400 | 1.2 | -0.03 | -2.44 | 1.21 | 1.21 | 1.15 | 757140 |
| 1721425200 | 1.23 | 0.02 | 1.65 | 1.21 | 1.24 | 1.2 | 245487 |
| 1721338800 | 1.21 | -0.02 | -1.63 | 1.21 | 1.24 | 1.2 | 323460 |
| 1721252400 | 1.23 | -0.05 | -3.91 | 1.25 | 1.27 | 1.19 | 493658 |
| 1721166000 | 1.28 | 0.05 | 4.07 | 1.21 | 1.28 | 1.21 | 201406 |
| 1721079600 | 1.23 | 0 | 0.00 | 1.22 | 1.24 | 1.21 | 552381 |
| 1720820400 | 1.23 | -0.02 | -1.60 | 1.25 | 1.25 | 1.22 | 317346 |
| 1720734000 | 1.25 | -0.02 | -1.57 | 1.25 | 1.25 | 1.22 | 420745 |
| 1720647600 | 1.27 | 0 | 0.00 | 1.24 | 1.27 | 1.23 | 279285 |
| 1720561200 | 1.27 | -0.01 | -0.78 | 1.29 | 1.29 | 1.23 | 277424 |
| 1720474800 | 1.28 | -0.05 | -3.76 | 1.33 | 1.33 | 1.28 | 307826 |
| 1720215600 | 1.33 | 0 | 0.00 | 1.34 | 1.34 | 1.31 | 261828 |
| 1720129200 | 1.33 | 0.04 | 3.10 | 1.29 | 1.33 | 1.29 | 164936 |
| 1720042800 | 1.29 | -0.04 | -3.01 | 1.35 | 1.35 | 1.29 | 344734 |
| 1719956400 | 1.33 | -0.04 | -2.92 | 1.3799999 | 1.3899999 | 1.32 | 469021 |
| 1719610800 | 1.37 | 0.05 | 3.79 | 1.33 | 1.3799999 | 1.31 | 322311 |
| 1719524400 | 1.32 | 0.03 | 2.33 | 1.29 | 1.32 | 1.27 | 254150 |
| 1719438000 | 1.29 | 0.01 | 0.78 | 1.29 | 1.29 | 1.27 | 105408 |
| 1719351600 | 1.28 | -0.08 | -5.88 | 1.34 | 1.35 | 1.25 | 376655 |
| 1719265200 | 1.36 | 0.1 | 7.94 | 1.23 | 1.36 | 1.23 | 943101 |
| 1719006000 | 1.26 | -0.01 | -0.79 | 1.28 | 1.29 | 1.22 | 473400 |
| 1718919600 | 1.27 | 0.01 | 0.79 | 1.28 | 1.28 | 1.25 | 330737 |
| 1718833200 | 1.26 | -0.03 | -2.33 | 1.3 | 1.33 | 1.25 | 261234 |
| 1718746800 | 1.29 | -0.03 | -2.27 | 1.3 | 1.33 | 1.28 | 366153 |
| 1718660400 | 1.32 | -0.02 | -1.49 | 1.34 | 1.35 | 1.28 | 577523 |
| 1718401200 | 1.34 | -0.04 | -2.90 | 1.3899999 | 1.41 | 1.33 | 497269 |
| 1718314800 | 1.3799999 | -0.04 | -2.82 | 1.45 | 1.54 | 1.37 | 1547056 |
| 1718228400 | 1.42 | 0.16 | 12.70 | 1.31 | 1.44 | 1.31 | 1990049 |
| 1718142000 | 1.26 | -0.04 | -3.08 | 1.29 | 1.29 | 1.25 | 274307 |
| 1718055600 | 1.3 | 0.04 | 3.17 | 1.27 | 1.34 | 1.25 | 566833 |
| 1717796400 | 1.26 | 0.03 | 2.44 | 1.24 | 1.26 | 1.22 | 311138 |
| 1717710000 | 1.23 | -0.05 | -3.91 | 1.29 | 1.29 | 1.22 | 800586 |
| 1717623600 | 1.28 | 0 | 0.00 | 1.3 | 1.3 | 1.24 | 467135 |
| 1717537200 | 1.28 | 0 | 0.00 | 1.26 | 1.3 | 1.25 | 749047 |
| 1717450800 | 1.28 | -0.08 | -5.88 | 1.36 | 1.36 | 1.27 | 856491 |
| 1717191600 | 1.36 | 0.01 | 0.74 | 1.35 | 1.3899999 | 1.33 | 1018279 |
| 1717105200 | 1.35 | 0.06 | 4.65 | 1.29 | 1.3899999 | 1.26 | 1007261 |
| 1717018800 | 1.29 | -0.05 | -3.73 | 1.29 | 1.31 | 1.26 | 711409 |
| 1716932400 | 1.34 | -0.03 | -2.19 | 1.36 | 1.3799999 | 1.25 | 1962435 |
| 1716846000 | 1.37 | -0.05 | -3.52 | 1.42 | 1.42 | 1.34 | 1064669 |
| 1716586800 | 1.42 | 0.04 | 2.90 | 1.35 | 1.45 | 1.28 | 2839197 |
| 1716500400 | 1.3799999 | 0.2 | 16.95 | 1.18 | 1.43 | 1.17 | 3202545 |
| 1716414000 | 1.18 | -0.07 | -5.60 | 1.28 | 1.29 | 1.16 | 3233629 |
| 1716327600 | 1.25 | 0.25 | 25.00 | 1.02 | 1.27 | 1.01 | 3511037 |
| 1715982000 | 1 | 0.01 | 1.01 | 1 | 1.06 | 0.99 | 2793369 |
| 1715895600 | 0.99 | 0.03 | 3.13 | 0.97 | 1.01 | 0.96 | 1018263 |
| 1715809200 | 0.96 | -0.07 | -6.80 | 1.05 | 1.05 | 0.96 | 989070 |
| 1715722800 | 1.03 | 0.03 | 3.00 | 1.03 | 1.05 | 1 | 430722 |
| 1715636400 | 1 | 0.03 | 3.09 | 0.98 | 1.09 | 0.98 | 1617499 |
| 1715377200 | 0.97 | 0 | 0.00 | 0.99 | 1.01 | 0.96 | 802194 |
| 1715290800 | 0.97 | -0.01 | -1.02 | 0.99 | 0.99 | 0.96 | 1023792 |
| 1715204400 | 0.98 | 0 | 0.00 | 0.99 | 1 | 0.97 | 561755 |
| 1715118000 | 0.98 | -0.01 | -1.01 | 0.99 | 1.02 | 0.98 | 1002830 |
| 1715031600 | 0.99 | 0 | 0.00 | 0.97 | 1.01 | 0.96 | 1357769 |
| 1714772400 | 0.99 | -0.03 | -2.94 | 1.01 | 1.03 | 0.98 | 2504430 |
| 1714686000 | 1.02 | -0.06 | -5.56 | 1.08 | 1.08 | 1.02 | 1665607 |
| 1714599600 | 1.08 | -0.04 | -3.57 | 1.1 | 1.12 | 1.06 | 1355793 |
| 1714513200 | 1.12 | 0.02 | 1.82 | 1.12 | 1.1299999 | 1.04 | 1973784 |
| 1714426800 | 1.1 | 0.04 | 3.77 | 1 | 1.16 | 1 | 3002416 |
| 1714167600 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
