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 | -0.06 | -5.30973451327 | 1.13 | 1.13 | 1.05 | 10393 | 1.09144331 | CS |
| 4 | -0.02 | -1.83486238532 | 1.09 | 1.19 | 0.95 | 15917 | 1.05350271 | CS |
| 12 | -0.03 | -2.72727272727 | 1.1 | 1.2 | 0.95 | 17892 | 1.10893991 | CS |
| 26 | 0.31 | 40.7894736842 | 0.76 | 1.2 | 0.72 | 14600 | 1.00997742 | CS |
| 52 | 0.17 | 18.8888888889 | 0.9 | 1.2 | 0.6 | 15487 | 0.85453916 | CS |
| 156 | -0.33 | -23.5714285714 | 1.4 | 1.4 | 0.6 | 18850 | 0.7897993 | CS |
| 260 | -0.33 | -23.5714285714 | 1.4 | 1.4 | 0.6 | 18850 | 0.7897993 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740782400 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1740696000 | 1.07 | -0.04 | -3.60 | 1.09 | 1.09 | 1.05 | 15000 |
| 1740609600 | 1.11 | 0.01 | 0.91 | 1.1 | 1.12 | 1.1 | 9900 |
| 1740523200 | 1.1 | 0.01 | 0.92 | 1.09 | 1.1 | 1.09 | 5300 |
| 1740436800 | 1.09 | -0.02 | -1.80 | 1.09 | 1.09 | 1.05 | 15564 |
| 1740177600 | 1.11 | 0.08 | 7.77 | 1.1299999 | 1.1299999 | 1.11 | 6200 |
| 1740091200 | 1.03 | 0 | 0.00 | 1.04 | 1.04 | 1.03 | 9300 |
| 1740004800 | 1.03 | 0.03 | 3.00 | 1.03 | 1.03 | 1.02 | 120366 |
| 1739918400 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1739572800 | 1 | -0.05 | -4.76 | 0.95 | 1 | 0.95 | 1800 |
| 1739486400 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1739400000 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 10300 |
| 1739313600 | 1.05 | -0.01 | -0.94 | 1.06 | 1.06 | 1.05 | 9000 |
| 1739227200 | 1.06 | -0.01 | -0.93 | 1.05 | 1.06 | 1.05 | 22000 |
| 1738968000 | 1.07 | -0.03 | -2.73 | 1.19 | 1.19 | 1.07 | 477 |
| 1738881600 | 1.1 | -0.01 | -0.90 | 1.1 | 1.1 | 1.05 | 19510 |
| 1738795200 | 1.11 | 0.06 | 5.71 | 1.1 | 1.11 | 1.1 | 1200 |
| 1738708800 | 1.05 | 0 | 0.00 | 1.06 | 1.06 | 1.05 | 2000 |
| 1738622400 | 1.05 | -0.02 | -1.87 | 1.04 | 1.08 | 1.03 | 38900 |
| 1738363200 | 1.07 | -0.07 | -6.14 | 1.09 | 1.09 | 1.07 | 15600 |
| 1738276800 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1738190400 | 1.1399999 | 0.07 | 6.54 | 1.1399999 | 1.1399999 | 1.06 | 15400 |
| 1738104000 | 1.07 | -0.07 | -6.14 | 1.17 | 1.17 | 1.07 | 41700 |
| 1738017600 | 1.1399999 | 0.03 | 2.70 | 1.12 | 1.19 | 1.12 | 13713 |
| 1737758400 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1737672000 | 1.11 | 0.01 | 0.91 | 1.15 | 1.15 | 1.11 | 21300 |
| 1737585600 | 1.1 | 0 | 0.00 | 1.15 | 1.15 | 1.1 | 8113 |
| 1737499200 | 1.1 | -0.05 | -4.35 | 1.1 | 1.12 | 1.1 | 33543 |
| 1737412800 | 1.15 | -0.03 | -2.54 | 1.15 | 1.15 | 1.15 | 571 |
| 1737153600 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1737067200 | 1.18 | 0.03 | 2.61 | 1.15 | 1.2 | 1.15 | 290391 |
| 1736980800 | 1.15 | -0.01 | -0.86 | 1.15 | 1.15 | 1.15 | 6000 |
| 1736894400 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 0 |
| 1736808000 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 0 |
| 1736548800 | 1.16 | 0.06 | 5.45 | 1.16 | 1.16 | 1.16 | 2600 |
| 1736462400 | 1.1 | 0 | 0.00 | 1.11 | 1.11 | 1.1 | 6000 |
| 1736376000 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1736289600 | 1.1 | -0.03 | -2.65 | 1.18 | 1.18 | 1.08 | 85000 |
| 1736203200 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 9 |
| 1735944000 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 2500 |
| 1735857600 | 1.1299999 | 0.02 | 1.80 | 1.11 | 1.18 | 1.11 | 6700 |
| 1735684800 | 1.11 | 0.01 | 0.91 | 1.11 | 1.11 | 1.11 | 100 |
| 1735598400 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 5100 |
| 1735339200 | 1.1 | -0.05 | -4.35 | 1.11 | 1.11 | 1.1 | 10500 |
| 1735080000 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1734993600 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 50 |
| 1734734400 | 1.15 | 0.03 | 2.68 | 1.1399999 | 1.15 | 1.1399999 | 10600 |
| 1734648000 | 1.12 | -0.02 | -1.75 | 1.06 | 1.12 | 1.06 | 6299 |
| 1734561600 | 1.1399999 | 0.08 | 7.55 | 1.15 | 1.15 | 1.1399999 | 300 |
| 1734475200 | 1.06 | -0.09 | -7.83 | 1.1 | 1.1 | 1.06 | 3017 |
| 1734388800 | 1.15 | -0.03 | -2.54 | 1.18 | 1.18 | 1.15 | 2100 |
| 1734129600 | 1.18 | 0.13 | 12.38 | 1.1399999 | 1.18 | 1.1399999 | 1000 |
| 1734043200 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1733956800 | 1.05 | -0.08 | -7.08 | 1.05 | 1.05 | 1.05 | 2306 |
| 1733870400 | 1.1299999 | 0.05 | 4.63 | 1.08 | 1.1299999 | 1.05 | 50800 |
| 1733784000 | 1.08 | 0.05 | 4.85 | 1.1 | 1.1 | 1.05 | 10249 |
| 1733524800 | 1.03 | -0.06 | -5.50 | 1.1 | 1.1 | 1.03 | 45700 |
| 1733438400 | 1.09 | 0.04 | 3.81 | 1.05 | 1.09 | 1.05 | 2650 |
| 1733352000 | 1.05 | 0.02 | 1.94 | 1.08 | 1.08 | 1.03 | 10500 |
| 1733265600 | 1.03 | 0.01 | 0.98 | 1.05 | 1.09 | 1.03 | 25513 |
| 1733179200 | 1.02 | 0.11 | 12.09 | 0.94 | 1.06 | 0.94 | 96758 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
