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 | -0.0202 | -2.14893617021 | 0.94 | 0.9766 | 0.8107 | 47181 | 0.89007019 | DR |
| 4 | -0.3102 | -25.2195121951 | 1.23 | 1.5441 | 0.8107 | 55759 | 1.02983083 | DR |
| 12 | -0.0302 | -3.17894736842 | 0.95 | 2.84 | 0.8107 | 160003 | 1.89442541 | DR |
| 26 | -0.7002 | -43.2222222222 | 1.62 | 2.84 | 0.8107 | 104319 | 1.6922969 | DR |
| 52 | -1.3802 | -60.0086956522 | 2.3 | 2.84 | 0.8107 | 59683 | 1.73028024 | DR |
| 156 | -4.1302 | -81.7861386139 | 5.05 | 5.435 | 0.8107 | 53150 | 2.54377311 | DR |
| 260 | -4.0402 | -81.4556451613 | 4.96 | 6.34 | 0.8107 | 55634 | 3.30603663 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733528400 | 0.9198 | 0.0641 | 7.49 | 0.8539 | 0.949 | 0.8539 | 18624 |
| 1733442000 | 0.8557 | 0.0195 | 2.33 | 0.8314 | 0.888 | 0.83 | 40192 |
| 1733355600 | 0.8362 | -0.0738 | -8.11 | 0.905001 | 0.93 | 0.8107 | 50424 |
| 1733269200 | 0.91 | 0.02915 | 3.31 | 0.91 | 0.95 | 0.8809 | 54865 |
| 1733182800 | 0.88085 | -0.06925 | -7.29 | 0.93 | 0.9501 | 0.88 | 35002 |
| 1732917840 | 0.9501 | 0.003133 | 0.33 | 0.94 | 0.9766 | 0.93 | 55423 |
| 1732750800 | 0.946967 | -0.003033 | -0.32 | 0.9665 | 1 | 0.93 | 42178 |
| 1732664400 | 0.95 | -0.0398 | -4.02 | 0.995 | 0.995 | 0.921 | 49887 |
| 1732578000 | 0.9898 | 0.0288 | 3.00 | 1.01 | 1.01 | 0.9032 | 83557 |
| 1732318800 | 0.961 | 0.011 | 1.16 | 0.97 | 1 | 0.93 | 42135 |
| 1732232400 | 0.95 | -0.02 | -2.06 | 0.964 | 1 | 0.93 | 31478 |
| 1732146000 | 0.97 | -0.022 | -2.22 | 1.01 | 1.03 | 0.97 | 21296 |
| 1732059600 | 0.992 | -0.048 | -4.62 | 1.0108 | 1.04 | 0.992 | 26941 |
| 1731973200 | 1.04 | -0.02 | -1.89 | 1.08 | 1.099 | 1.04 | 210419 |
| 1731714000 | 1.06 | -0.03 | -2.75 | 1.08 | 1.09 | 1.02 | 18494 |
| 1731627600 | 1.09 | 0.02 | 1.58 | 1.11 | 1.11 | 1.08 | 16896 |
| 1731541200 | 1.073 | -0.05 | -4.20 | 1.11 | 1.125 | 1.07 | 21312 |
| 1731454800 | 1.12 | -0.02 | -1.75 | 1.12 | 1.17 | 1.08 | 39073 |
| 1731368400 | 1.1399999 | -0.13 | -10.24 | 1.25 | 1.34 | 1.11 | 72771 |
| 1731109200 | 1.27 | -0.05 | -3.79 | 1.23 | 1.5441 | 1.22 | 147082 |
| 1731022800 | 1.32 | 0.22 | 20.00 | 1.15 | 1.32 | 1.1399999 | 92302 |
| 1730936400 | 1.1 | 0.03 | 2.80 | 1.09 | 1.1403 | 1.025 | 29259 |
| 1730850000 | 1.07 | 0.01 | 0.94 | 1.11 | 1.1255 | 1.07 | 28153 |
| 1730763600 | 1.06 | 0.01 | 0.95 | 1.08 | 1.08 | 0.98 | 129947 |
| 1730500800 | 1.05 | -0.02 | -1.87 | 1.07 | 1.1255 | 1 | 46455 |
| 1730414400 | 1.07 | -0.08 | -6.96 | 1.1299999 | 1.18 | 1.07 | 55260 |
| 1730328000 | 1.15 | -0.21 | -15.44 | 1.3 | 1.3 | 1.06 | 54813 |
| 1730241600 | 1.36 | 0.01 | 0.74 | 1.37 | 1.3799999 | 1.3 | 39758 |
| 1730155200 | 1.35 | -0.04 | -2.88 | 1.3799999 | 1.3899999 | 1.25 | 26800 |
| 1729896000 | 1.3899999 | 0.03 | 2.21 | 1.45 | 1.45 | 1.34 | 24828 |
| 1729809600 | 1.36 | -0.12 | -8.11 | 1.5 | 1.5 | 1.355 | 26356 |
| 1729723200 | 1.48 | -0.02 | -1.00 | 1.49 | 1.54 | 1.3899999 | 66221 |
| 1729636800 | 1.495 | 0.08 | 5.28 | 1.43 | 1.54 | 1.41 | 71072 |
| 1729550400 | 1.42 | -0.06 | -3.73 | 1.47 | 1.48 | 1.3919999 | 32481 |
| 1729291200 | 1.475 | 0.1 | 6.88 | 1.43 | 1.5 | 1.43 | 37113 |
| 1729204800 | 1.3799999 | -0.15 | -9.80 | 1.4 | 1.48 | 1.34 | 55987 |
| 1729118400 | 1.53 | -0.05 | -3.16 | 1.6299999 | 1.6299999 | 1.37 | 75889 |
| 1729032000 | 1.58 | -0.05 | -3.07 | 1.58 | 1.6399999 | 1.476 | 104406 |
| 1728945600 | 1.6299999 | -0.06 | -3.55 | 1.55 | 1.79 | 1.5 | 107294 |
| 1728686400 | 1.69 | 0.13 | 8.33 | 1.51 | 1.76 | 1.48 | 186095 |
| 1728600000 | 1.56 | 0.08 | 5.41 | 1.5 | 1.6597 | 1.5 | 246619 |
| 1728513600 | 1.48 | 0.12 | 8.82 | 1.33 | 1.54 | 1.25 | 226052 |
| 1728427200 | 1.36 | -0.39 | -22.29 | 1.42 | 1.69 | 1.35 | 199770 |
| 1728340800 | 1.75 | -0.24 | -12.06 | 1.71 | 1.78 | 1.35 | 472047 |
| 1728081600 | 1.99 | -0.07 | -3.40 | 2.12 | 2.13 | 1.84 | 342500 |
| 1727995200 | 2.06 | -0.41 | -16.60 | 2.2 | 2.73 | 1.9141 | 1081855 |
| 1727908800 | 2.47 | 0.52 | 26.92 | 2.3001 | 2.84 | 2.1 | 3138176 |
| 1727822400 | 1.9461 | 0.7 | 55.69 | 1.27 | 2.1 | 1.22 | 1171424 |
| 1727735520 | 1.25 | 0.23 | 22.55 | 1.02 | 1.25 | 1.02 | 69256 |
| 1727476800 | 1.02 | 0.07 | 7.37 | 0.94 | 1.03 | 0.94 | 20707 |
| 1727390400 | 0.95 | -0.02 | -2.06 | 0.98 | 1 | 0.95 | 10809 |
| 1727304000 | 0.97 | -0.01 | -1.02 | 0.981 | 1 | 0.94 | 15990 |
| 1727217600 | 0.98 | 0 | 0.00 | 0.98 | 1.03 | 0.98 | 17473 |
| 1727131200 | 0.98 | -0.022 | -2.20 | 0.99 | 1.05 | 0.98 | 7699 |
| 1726872000 | 1.002 | 0.02 | 2.24 | 0.981 | 1.025 | 0.98 | 13579 |
| 1726785600 | 0.98 | -0.008 | -0.81 | 0.98 | 0.9801 | 0.98 | 1766 |
| 1726699200 | 0.988 | -0.002 | -0.20 | 0.995 | 1.02 | 0.98 | 2096 |
| 1726612800 | 0.99 | 0.0088 | 0.90 | 1.02 | 1.1 | 0.98 | 24566 |
| 1726526400 | 0.9812 | -0.0988 | -9.15 | 1.06 | 1.12 | 0.9812 | 18328 |
| 1726267200 | 1.08 | 0.11 | 10.77 | 0.95 | 1.11 | 0.95 | 9575 |
| 1726180800 | 0.975 | 0.0099 | 1.03 | 0.955001 | 0.988 | 0.94 | 4662 |
| 1726094400 | 0.9651 | -0.0149 | -1.52 | 0.941 | 0.9899 | 0.941 | 5436 |
| 1726008000 | 0.98 | 0.03525 | 3.73 | 0.9807 | 1.04 | 0.942 | 12725 |
| 1725921600 | 0.94475 | -0.01525 | -1.59 | 0.94 | 0.995 | 0.94 | 3364 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
