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 | -0.01 | -0.847457627119 | 1.18 | 1.266 | 1.15 | 151497 | 1.22157481 | CS |
| 4 | 0.357 | 43.9114391144 | 0.813 | 1.266 | 0.813 | 244542 | 1.08107549 | CS |
| 12 | 0.35 | 42.6829268293 | 0.82 | 1.266 | 0.7613 | 138791 | 0.98315704 | CS |
| 26 | 0.19 | 19.387755102 | 0.98 | 1.39 | 0.7613 | 103429 | 1.00502711 | CS |
| 52 | -1.45 | -55.3435114504 | 2.62 | 3.1499 | 0.7613 | 123820 | 1.45043869 | CS |
| 156 | -10.6601 | -90.1099737111 | 11.8301 | 16.61 | 0.68 | 329350 | 1.81603169 | CS |
| 260 | -10.6601 | -90.1099737111 | 11.8301 | 16.61 | 0.68 | 329350 | 1.81603169 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 1.16 | -0.03 | -2.11 | 1.16 | 1.21 | 1.1508 | 25236 |
| 1721774100 | 1.185 | 0.01 | 0.42 | 1.2 | 1.2 | 1.15 | 40631 |
| 1721687700 | 1.18 | -0.03 | -2.07 | 1.2 | 1.2005999 | 1.17 | 59574 |
| 1721428500 | 1.205 | -0.04 | -2.82 | 1.24 | 1.26 | 1.16 | 175107 |
| 1721342100 | 1.24 | 0.04 | 3.33 | 1.18 | 1.266 | 1.16 | 456935 |
| 1721255700 | 1.2 | 0 | 0.00 | 1.22 | 1.25 | 1.08 | 257235 |
| 1721169300 | 1.2 | 0.14 | 13.21 | 1.06 | 1.2 | 1.05 | 538831 |
| 1721082900 | 1.06 | 0.01 | 0.95 | 1.04 | 1.07 | 1.04 | 200524 |
| 1720823700 | 1.05 | 0.01 | 0.96 | 1.05 | 1.05 | 1.032 | 82358 |
| 1720737300 | 1.04 | -0.03 | -2.80 | 1.07 | 1.0899 | 1.04 | 134181 |
| 1720650900 | 1.07 | 0.08 | 8.07 | 0.9901 | 1.09 | 0.9901 | 747157 |
| 1720564500 | 0.9901 | -0.0059 | -0.59 | 0.99 | 1 | 0.9799 | 105702 |
| 1720478100 | 0.996 | -0.004 | -0.40 | 1 | 1 | 0.982 | 36639 |
| 1720218900 | 1 | -0.03 | -2.91 | 1 | 1 | 0.9903 | 183604 |
| 1720040640 | 1.03 | 0.07 | 6.75 | 0.93 | 1.05 | 0.925 | 304065 |
| 1719959700 | 0.9649 | 0.0463 | 5.04 | 0.891 | 0.99 | 0.8727 | 456194 |
| 1719873300 | 0.9186 | -0.0365 | -3.82 | 0.91 | 0.9315 | 0.865 | 248540 |
| 1719614100 | 0.9551 | 0 | 0.00 | 0.9551 | 0.9551 | 0.9551 | 0 |
| 1719527700 | 0.9551 | 0.1176 | 14.04 | 0.8129999 | 0.9599 | 0.8129999 | 349241 |
| 1719441300 | 0.8375 | 0.0375 | 4.69 | 0.8 | 0.87 | 0.8 | 56095 |
| 1719354900 | 0.8 | -0.0338 | -4.05 | 0.8188 | 0.8673 | 0.8 | 75640 |
| 1719268500 | 0.8338 | 0.0072 | 0.87 | 0.8199999 | 0.87 | 0.8 | 131303 |
| 1719009300 | 0.8266 | 0.0096001 | 1.18 | 0.8169999 | 0.87 | 0.8101 | 82410 |
| 1718922900 | 0.8169999 | -0.013 | -1.57 | 0.83 | 0.847501 | 0.81 | 27141 |
| 1718750100 | 0.83 | -0.0186 | -2.19 | 0.84 | 0.899 | 0.8219999 | 69013 |
| 1718663700 | 0.8486 | -0.0276 | -3.15 | 0.8762 | 0.9 | 0.8199999 | 73473 |
| 1718404500 | 0.8762 | -0.0418 | -4.55 | 0.89 | 0.909 | 0.86 | 62931 |
| 1718318100 | 0.918 | 0.048 | 5.52 | 0.9 | 0.92 | 0.86 | 37911 |
| 1718231700 | 0.87 | -0.027 | -3.01 | 0.9 | 0.95 | 0.8601 | 131946 |
| 1718145300 | 0.897 | 0.027 | 3.10 | 0.86 | 0.9 | 0.8439 | 29133 |
| 1718058900 | 0.87 | -0.02 | -2.25 | 0.8619 | 0.9 | 0.86 | 65625 |
| 1717799700 | 0.89 | 0 | 0.00 | 0.9 | 0.9 | 0.8583 | 51601 |
| 1717713300 | 0.89 | -0.04 | -4.30 | 0.92 | 0.9398 | 0.86 | 78562 |
| 1717626900 | 0.93 | 0.0851 | 10.07 | 0.8449 | 0.9696 | 0.8449 | 181640 |
| 1717540500 | 0.8449 | -0.0181 | -2.10 | 0.85 | 0.86 | 0.8300999 | 22776 |
| 1717454100 | 0.863 | 0.027 | 3.23 | 0.84 | 0.92 | 0.84 | 21179 |
| 1717194900 | 0.836 | -0.0246 | -2.86 | 0.85 | 0.9 | 0.8201 | 46864 |
| 1717108500 | 0.8606 | -0.039 | -4.34 | 0.825 | 0.9 | 0.825 | 66338 |
| 1717022100 | 0.8996 | 0.0317 | 3.65 | 0.89 | 0.92 | 0.8586 | 40795 |
| 1716935700 | 0.8679 | -0.0111 | -1.26 | 0.929811 | 0.95 | 0.8601 | 38610 |
| 1716590100 | 0.879 | 0.018 | 2.09 | 0.88 | 0.8998 | 0.85 | 18892 |
| 1716503700 | 0.861 | -0.049 | -5.38 | 0.9004 | 0.95 | 0.84 | 171358 |
| 1716417300 | 0.91 | 0.0226 | 2.55 | 0.9 | 1.0299 | 0.8804 | 326461 |
| 1716330900 | 0.8874 | -0.0126 | -1.40 | 0.9323 | 0.9484 | 0.8295 | 57630 |
| 1716244500 | 0.9 | 0.0069 | 0.77 | 0.92 | 0.9399 | 0.8808 | 90797 |
| 1715985300 | 0.8931 | 0.0521 | 6.20 | 0.85 | 0.95 | 0.8389 | 66846 |
| 1715898900 | 0.841 | -0.029 | -3.33 | 0.95 | 0.99 | 0.8055 | 158146 |
| 1715812500 | 0.87 | -0.0099 | -1.13 | 0.913 | 0.9151 | 0.87 | 42957 |
| 1715726100 | 0.8799 | 0.081 | 10.14 | 0.84 | 0.89 | 0.7613 | 235252 |
| 1715639700 | 0.7989 | 0.0089 | 1.13 | 0.85 | 0.87 | 0.78 | 189180 |
| 1715380500 | 0.79 | -0.0071 | -0.89 | 0.8 | 0.8305 | 0.79 | 186213 |
| 1715294100 | 0.7971 | -0.0032 | -0.40 | 0.8179999 | 0.8199 | 0.7618 | 69203 |
| 1715207700 | 0.8003 | 0.0002 | 0.02 | 0.8 | 0.87 | 0.79 | 46069 |
| 1715121300 | 0.8001 | -0.0271 | -3.28 | 0.85 | 0.85 | 0.8001 | 50545 |
| 1715034900 | 0.8272 | 0.0272 | 3.40 | 0.8199999 | 0.8495 | 0.8134 | 64681 |
| 1714775700 | 0.8 | 0.0071 | 0.90 | 0.8 | 0.8199999 | 0.7711 | 134740 |
| 1714689300 | 0.7929 | -0.0082 | -1.02 | 0.8199999 | 0.83 | 0.77 | 70596 |
| 1714602900 | 0.8011 | -0.0089 | -1.10 | 0.87 | 0.87 | 0.7853 | 75942 |
| 1714516500 | 0.81 | -0.01 | -1.22 | 0.87 | 0.87 | 0.8 | 46112 |
| 1714430100 | 0.8199999 | -0.025 | -2.96 | 0.84 | 0.8801 | 0.802 | 55048 |
| 1714170900 | 0.845 | 0.014 | 1.68 | 0.85 | 0.8539 | 0.8199999 | 26207 |
| 1714084500 | 0.831 | 0.021 | 2.59 | 0.81 | 0.849 | 0.8 | 21996 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
