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 | -0.28 | -21.7054263566 | 1.29 | 1.29 | 1.01 | 126288 | 1.10182035 | CS |
| 4 | -0.11 | -9.82142857143 | 1.12 | 1.3 | 1.01 | 45444 | 1.1472976 | CS |
| 12 | -0.36 | -26.2773722628 | 1.37 | 1.53 | 1.01 | 35379 | 1.26719492 | CS |
| 26 | -0.17 | -14.406779661 | 1.18 | 1.75 | 1.01 | 30398 | 1.30316544 | CS |
| 52 | -0.19 | -15.8333333333 | 1.2 | 1.75 | 0.91 | 25902 | 1.24776975 | CS |
| 156 | -1.11 | -52.358490566 | 2.12 | 2.53 | 0.91 | 25723 | 1.47885929 | CS |
| 260 | 0.75 | 288.461538462 | 0.26 | 4.85 | 0.26 | 48415 | 1.7375493 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770800 | 1.08 | -0.19 | -14.96 | 1.17 | 1.21 | 1.06 | 555863 |
| 1721684400 | 1.27 | -0.01 | -0.78 | 1.27 | 1.27 | 1.25 | 29199 |
| 1721425200 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1721338800 | 1.28 | 0.03 | 2.40 | 1.28 | 1.29 | 1.25 | 22277 |
| 1721252400 | 1.25 | -0.04 | -3.10 | 1.29 | 1.29 | 1.25 | 23600 |
| 1721166000 | 1.29 | 0.01 | 0.78 | 1.28 | 1.3 | 1.27 | 42527 |
| 1721079600 | 1.28 | 0 | 0.00 | 1.29 | 1.29 | 1.28 | 15200 |
| 1720820400 | 1.28 | 0.01 | 0.79 | 1.29 | 1.3 | 1.26 | 48098 |
| 1720734000 | 1.27 | 0.01 | 0.79 | 1.28 | 1.28 | 1.23 | 10707 |
| 1720647600 | 1.26 | 0.02 | 1.61 | 1.23 | 1.26 | 1.22 | 12998 |
| 1720561200 | 1.24 | 0 | 0.00 | 1.28 | 1.28 | 1.24 | 5483 |
| 1720474800 | 1.24 | -0.06 | -4.62 | 1.24 | 1.25 | 1.24 | 11650 |
| 1720215600 | 1.3 | 0.05 | 4.00 | 1.21 | 1.3 | 1.21 | 32755 |
| 1720129200 | 1.25 | 0.01 | 0.81 | 1.25 | 1.25 | 1.25 | 4500 |
| 1720042800 | 1.24 | 0.05 | 4.20 | 1.23 | 1.24 | 1.23 | 1600 |
| 1719956400 | 1.19 | -0.06 | -4.80 | 1.21 | 1.24 | 1.18 | 15075 |
| 1719610800 | 1.25 | -0.04 | -3.10 | 1.29 | 1.29 | 1.25 | 5909 |
| 1719524400 | 1.29 | 0.04 | 3.20 | 1.25 | 1.3 | 1.25 | 9985 |
| 1719438000 | 1.25 | 0.09 | 7.76 | 1.12 | 1.25 | 1.12 | 15510 |
| 1719351600 | 1.16 | -0.03 | -2.52 | 1.19 | 1.19 | 1.15 | 2093 |
| 1719265200 | 1.19 | -0.01 | -0.83 | 1.25 | 1.25 | 1.19 | 4195 |
| 1719006000 | 1.2 | -0.06 | -4.76 | 1.22 | 1.3 | 1.01 | 134813 |
| 1718919600 | 1.26 | 0.02 | 1.61 | 1.25 | 1.26 | 1.25 | 11594 |
| 1718833200 | 1.24 | -0.02 | -1.59 | 1.24 | 1.24 | 1.24 | 21140 |
| 1718746800 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 15100 |
| 1718660400 | 1.26 | -0.02 | -1.56 | 1.25 | 1.28 | 1.25 | 13100 |
| 1718401200 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.26 | 5606 |
| 1718314800 | 1.28 | 0 | 0.00 | 1.26 | 1.3 | 1.26 | 25748 |
| 1718228400 | 1.28 | -0.05 | -3.76 | 1.31 | 1.33 | 1.28 | 58500 |
| 1718142000 | 1.33 | -0.06 | -4.32 | 1.37 | 1.37 | 1.32 | 52641 |
| 1718055600 | 1.3899999 | -0.06 | -4.14 | 1.44 | 1.44 | 1.37 | 69951 |
| 1717796400 | 1.45 | 0.08 | 5.84 | 1.42 | 1.53 | 1.41 | 162048 |
| 1717710000 | 1.37 | 0.08 | 6.20 | 1.27 | 1.37 | 1.25 | 21275 |
| 1717623600 | 1.29 | -0.01 | -0.77 | 1.28 | 1.29 | 1.26 | 13720 |
| 1717537200 | 1.3 | -0.04 | -2.99 | 1.29 | 1.35 | 1.29 | 24429 |
| 1717450800 | 1.34 | 0 | 0.00 | 1.33 | 1.35 | 1.32 | 31300 |
| 1717191600 | 1.34 | 0.01 | 0.75 | 1.36 | 1.36 | 1.33 | 17600 |
| 1717105200 | 1.33 | -0.02 | -1.48 | 1.35 | 1.35 | 1.33 | 9450 |
| 1717018800 | 1.35 | 0 | 0.00 | 1.34 | 1.35 | 1.33 | 5200 |
| 1716932400 | 1.35 | -0.01 | -0.74 | 1.34 | 1.35 | 1.33 | 47222 |
| 1716846000 | 1.36 | -0.03 | -2.16 | 1.3799999 | 1.3799999 | 1.35 | 28820 |
| 1716586800 | 1.3899999 | 0.03 | 2.21 | 1.3799999 | 1.4 | 1.35 | 44396 |
| 1716500400 | 1.36 | -0.01 | -0.73 | 1.3899999 | 1.3899999 | 1.36 | 4600 |
| 1716414000 | 1.37 | -0.04 | -2.84 | 1.41 | 1.41 | 1.36 | 18652 |
| 1716327600 | 1.41 | 0.01 | 0.71 | 1.41 | 1.41 | 1.4 | 120283 |
| 1715982000 | 1.4 | 0 | 0.00 | 1.41 | 1.41 | 1.3899999 | 61794 |
| 1715895600 | 1.4 | -0.01 | -0.71 | 1.41 | 1.41 | 1.4 | 13093 |
| 1715809200 | 1.41 | 0.03 | 2.17 | 1.37 | 1.44 | 1.37 | 4370 |
| 1715722800 | 1.3799999 | 0 | 0.00 | 1.36 | 1.4 | 1.36 | 9300 |
| 1715636400 | 1.3799999 | -0.02 | -1.43 | 1.3799999 | 1.3799999 | 1.35 | 35800 |
| 1715377200 | 1.4 | 0 | 0.00 | 1.42 | 1.47 | 1.4 | 11500 |
| 1715290800 | 1.4 | -0.02 | -1.41 | 1.43 | 1.44 | 1.4 | 10450 |
| 1715204400 | 1.42 | 0 | 0.00 | 1.3799999 | 1.44 | 1.3799999 | 13678 |
| 1715118000 | 1.42 | -0.06 | -4.05 | 1.49 | 1.49 | 1.41 | 14752 |
| 1715031600 | 1.48 | 0.04 | 2.78 | 1.41 | 1.48 | 1.41 | 22470 |
| 1714772400 | 1.44 | 0.08 | 5.88 | 1.36 | 1.44 | 1.36 | 14405 |
| 1714686000 | 1.36 | -0.04 | -2.86 | 1.36 | 1.3799999 | 1.36 | 2400 |
| 1714599600 | 1.4 | 0.02 | 1.45 | 1.37 | 1.4 | 1.37 | 11050 |
| 1714513200 | 1.3799999 | -0.06 | -4.17 | 1.44 | 1.44 | 1.3799999 | 24550 |
| 1714426800 | 1.44 | -0.02 | -1.37 | 1.47 | 1.47 | 1.44 | 9550 |
| 1714167600 | 1.46 | 0.01 | 0.69 | 1.42 | 1.46 | 1.42 | 8682 |
| 1714081200 | 1.45 | -0.01 | -0.68 | 1.46 | 1.46 | 1.45 | 3325 |
| 1713994800 | 1.46 | -0.02 | -1.35 | 1.46 | 1.46 | 1.45 | 2123 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
