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 | 0.8 | 0.84 | 0.72 | 208249 | 0.75656882 | CS |
| 4 | 0.11 | 15.9420289855 | 0.69 | 0.84 | 0.63 | 185562 | 0.71898913 | CS |
| 12 | -0.02 | -2.43902439024 | 0.82 | 0.85 | 0.62 | 167016 | 0.73505067 | CS |
| 26 | -0.01 | -1.23456790123 | 0.81 | 0.91 | 0.62 | 152425 | 0.77863818 | CS |
| 52 | -0.44 | -35.4838709677 | 1.24 | 1.26 | 0.62 | 144307 | 0.8401791 | CS |
| 156 | -0.43 | -34.9593495935 | 1.23 | 1.81 | 0.62 | 157160 | 1.17209517 | CS |
| 260 | -0.43 | -34.9593495935 | 1.23 | 1.81 | 0.62 | 157160 | 1.17209517 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721684400 | 0.78 | 0.03 | 4.00 | 0.75 | 0.84 | 0.75 | 100978 |
| 1721425200 | 0.75 | 0.03 | 4.17 | 0.73 | 0.75 | 0.72 | 291902 |
| 1721338800 | 0.72 | -0.03 | -4.00 | 0.77 | 0.77 | 0.72 | 249884 |
| 1721252400 | 0.75 | -0.04 | -5.06 | 0.79 | 0.79 | 0.75 | 204325 |
| 1721166000 | 0.79 | 0.01 | 1.28 | 0.79 | 0.81 | 0.78 | 160471 |
| 1721079600 | 0.78 | -0.04 | -4.88 | 0.8 | 0.81 | 0.75 | 218316 |
| 1720820400 | 0.8199999 | 0.1399999 | 20.59 | 0.7 | 0.8199999 | 0.68 | 633051 |
| 1720734000 | 0.68 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.66 | 454650 |
| 1720647600 | 0.68 | 0.02 | 3.03 | 0.67 | 0.6899999 | 0.67 | 534054 |
| 1720561200 | 0.66 | 0.02 | 3.13 | 0.66 | 0.66 | 0.65 | 22300 |
| 1720474800 | 0.64 | -0.03 | -4.48 | 0.68 | 0.68 | 0.64 | 34596 |
| 1720215600 | 0.67 | 0.02 | 3.08 | 0.66 | 0.68 | 0.64 | 199200 |
| 1720129200 | 0.65 | 0.01 | 1.56 | 0.65 | 0.65 | 0.64 | 61802 |
| 1720042800 | 0.64 | -0.01 | -1.54 | 0.64 | 0.65 | 0.63 | 175881 |
| 1719956400 | 0.65 | -0.01 | -1.52 | 0.67 | 0.67 | 0.65 | 96363 |
| 1719610800 | 0.66 | -0.01 | -1.49 | 0.67 | 0.67 | 0.65 | 66145 |
| 1719524400 | 0.67 | 0.02 | 3.08 | 0.66 | 0.67 | 0.66 | 49305 |
| 1719438000 | 0.65 | -0.02 | -2.99 | 0.66 | 0.66 | 0.65 | 37902 |
| 1719351600 | 0.67 | 0.02 | 3.08 | 0.66 | 0.67 | 0.65 | 31508 |
| 1719265200 | 0.65 | -0.01 | -1.52 | 0.6899999 | 0.6899999 | 0.65 | 110355 |
| 1719006000 | 0.66 | -0.01 | -1.49 | 0.68 | 0.71 | 0.62 | 317910 |
| 1718919600 | 0.67 | 0 | 0.00 | 0.68 | 0.68 | 0.67 | 46300 |
| 1718833200 | 0.67 | -0.01 | -1.47 | 0.6899999 | 0.72 | 0.67 | 84344 |
| 1718746800 | 0.68 | 0 | 0.00 | 0.7 | 0.72 | 0.68 | 386478 |
| 1718660400 | 0.68 | 0 | 0.00 | 0.68 | 0.7 | 0.68 | 51527 |
| 1718401200 | 0.68 | 0.01 | 1.49 | 0.67 | 0.7 | 0.67 | 284612 |
| 1718314800 | 0.67 | -0.02 | -2.90 | 0.67 | 0.67 | 0.65 | 153660 |
| 1718228400 | 0.6899999 | 0 | 0.00 | 0.72 | 0.72 | 0.67 | 184000 |
| 1718142000 | 0.6899999 | -0.03 | -4.17 | 0.7 | 0.7 | 0.64 | 61169 |
| 1718055600 | 0.72 | 0.04 | 5.88 | 0.72 | 0.72 | 0.6899999 | 52700 |
| 1717796400 | 0.68 | -0.04 | -5.56 | 0.71 | 0.71 | 0.68 | 31625 |
| 1717710000 | 0.72 | 0.0300001 | 4.35 | 0.7 | 0.74 | 0.6899999 | 296843 |
| 1717623600 | 0.6899999 | -0.01 | -1.43 | 0.6899999 | 0.7 | 0.67 | 168317 |
| 1717537200 | 0.7 | -0.02 | -2.78 | 0.71 | 0.71 | 0.6899999 | 89516 |
| 1717450800 | 0.72 | 0 | 0.00 | 0.72 | 0.74 | 0.71 | 113332 |
| 1717191600 | 0.72 | 0 | 0.00 | 0.73 | 0.73 | 0.72 | 64851 |
| 1717105200 | 0.72 | 0.01 | 1.41 | 0.73 | 0.73 | 0.71 | 46500 |
| 1717018800 | 0.71 | -0.03 | -4.05 | 0.74 | 0.74 | 0.71 | 54401 |
| 1716932400 | 0.74 | -0.01 | -1.33 | 0.75 | 0.75 | 0.73 | 82735 |
| 1716846000 | 0.75 | 0.02 | 2.74 | 0.76 | 0.77 | 0.75 | 335200 |
| 1716586800 | 0.73 | -0.01 | -1.35 | 0.74 | 0.74 | 0.73 | 178000 |
| 1716500400 | 0.74 | 0 | 0.00 | 0.75 | 0.75 | 0.72 | 101150 |
| 1716414000 | 0.74 | -0.05 | -6.33 | 0.79 | 0.79 | 0.74 | 159239 |
| 1716327600 | 0.79 | 0.02 | 2.60 | 0.79 | 0.8 | 0.78 | 684050 |
| 1715982000 | 0.77 | 0.02 | 2.67 | 0.75 | 0.78 | 0.74 | 121866 |
| 1715895600 | 0.75 | 0.01 | 1.35 | 0.75 | 0.75 | 0.74 | 185904 |
| 1715809200 | 0.74 | -0.05 | -6.33 | 0.8 | 0.8 | 0.74 | 358125 |
| 1715722800 | 0.79 | -0.06 | -7.06 | 0.81 | 0.83 | 0.78 | 463172 |
| 1715636400 | 0.85 | 0.04 | 4.94 | 0.83 | 0.85 | 0.8199999 | 98025 |
| 1715377200 | 0.81 | 0.01 | 1.25 | 0.8 | 0.8199999 | 0.8 | 124347 |
| 1715290800 | 0.8 | -0.01 | -1.23 | 0.81 | 0.81 | 0.8 | 79506 |
| 1715204400 | 0.81 | -0.02 | -2.41 | 0.83 | 0.83 | 0.8 | 99185 |
| 1715118000 | 0.83 | 0 | 0.00 | 0.83 | 0.84 | 0.8199999 | 39963 |
| 1715031600 | 0.83 | 0.0100001 | 1.22 | 0.85 | 0.85 | 0.81 | 55120 |
| 1714772400 | 0.8199999 | -0.03 | -3.53 | 0.85 | 0.85 | 0.8199999 | 15051 |
| 1714686000 | 0.85 | 0.02 | 2.41 | 0.83 | 0.85 | 0.83 | 133414 |
| 1714599600 | 0.83 | 0.0100001 | 1.22 | 0.83 | 0.84 | 0.8199999 | 72400 |
| 1714513200 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.83 | 0.8 | 177269 |
| 1714426800 | 0.8199999 | -0.02 | -2.38 | 0.8199999 | 0.8199999 | 0.8 | 127981 |
| 1714167600 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1714081200 | 0.84 | 0.04 | 5.00 | 0.83 | 0.85 | 0.8199999 | 301230 |
| 1713994800 | 0.8 | -0.01 | -1.23 | 0.8 | 0.8 | 0.8 | 15480 |
| 1713908400 | 0.81 | -0.02 | -2.41 | 0.8 | 0.8199999 | 0.8 | 81640 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
