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 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736548800 | 1 | 0.07 | 7.53 | 0.96 | 1.03 | 0.96 | 219182 |
| 1736462400 | 0.93 | -0.05 | -5.10 | 0.98 | 1.01 | 0.93 | 169202 |
| 1736376000 | 0.98 | -0.04 | -3.92 | 1.05 | 1.05 | 0.98 | 368899 |
| 1736289600 | 1.02 | -0.04 | -3.77 | 1.04 | 1.05 | 0.98 | 343712 |
| 1736203200 | 1.06 | 0 | 0.00 | 1.08 | 1.12 | 1.03 | 389959 |
| 1735944000 | 1.06 | 0 | 0.00 | 1.05 | 1.1299999 | 1.05 | 370431 |
| 1735857600 | 1.06 | 0.04 | 3.92 | 1.06 | 1.1 | 1.02 | 489039 |
| 1735684800 | 1.02 | 0.01 | 0.99 | 1.03 | 1.1 | 0.99 | 334704 |
| 1735598400 | 1.01 | -0.07 | -6.48 | 1.06 | 1.06 | 1 | 467359 |
| 1735339200 | 1.08 | 0 | 0.00 | 1.11 | 1.1399999 | 1.05 | 538153 |
| 1735069200 | 1.08 | 0.03 | 2.86 | 1.07 | 1.12 | 1.04 | 456284 |
| 1734993600 | 1.05 | -0.09 | -7.89 | 1.09 | 1.1299999 | 1.03 | 575294 |
| 1734734400 | 1.1399999 | 0.14 | 14.00 | 0.97 | 1.16 | 0.96 | 1064162 |
| 1734648000 | 1 | -0.07 | -6.54 | 1.1 | 1.1 | 0.97 | 1001034 |
| 1734561600 | 1.07 | -0.1 | -8.55 | 1.17 | 1.17 | 1.04 | 557551 |
| 1734475200 | 1.17 | -0.07 | -5.65 | 1.25 | 1.26 | 1.1299999 | 773292 |
| 1734388800 | 1.24 | 0.14 | 12.73 | 1.1399999 | 1.28 | 1.12 | 1271118 |
| 1734129600 | 1.1 | -0.01 | -0.90 | 1.1 | 1.1399999 | 1.08 | 446736 |
| 1734043200 | 1.11 | -0.03 | -2.63 | 1.15 | 1.17 | 1.08 | 429851 |
| 1733956800 | 1.1399999 | 0.04 | 3.64 | 1.11 | 1.18 | 1.09 | 810124 |
| 1733870400 | 1.1 | -0.05 | -4.35 | 1.15 | 1.15 | 1.01 | 881862 |
| 1733784000 | 1.15 | -0.08 | -6.50 | 1.19 | 1.21 | 1.09 | 868259 |
| 1733524800 | 1.23 | 0.1 | 8.85 | 1.09 | 1.27 | 1.09 | 1658455 |
| 1733438400 | 1.1299999 | 0.03 | 2.73 | 1.15 | 1.2 | 1.06 | 1740045 |
| 1733352000 | 1.1 | 0.15 | 15.79 | 1.02 | 1.11 | 1 | 1796683 |
| 1733265600 | 0.95 | 0.17 | 21.79 | 0.77 | 1.01 | 0.75 | 1539456 |
| 1733179200 | 0.78 | -0.05 | -6.02 | 0.79 | 0.83 | 0.76 | 353119 |
| 1732920000 | 0.83 | -0.01 | -1.19 | 0.84 | 0.9 | 0.8199999 | 514770 |
| 1732833600 | 0.84 | -0.01 | -1.18 | 0.83 | 0.85 | 0.78 | 264884 |
| 1732747200 | 0.85 | 0.23 | 37.10 | 0.66 | 0.87 | 0.64 | 1322995 |
| 1732660800 | 0.62 | -0.07 | -10.14 | 0.65 | 0.67 | 0.62 | 869227 |
| 1732574400 | 0.6899999 | -0.05 | -6.76 | 0.73 | 0.74 | 0.6899999 | 402868 |
| 1732315200 | 0.74 | 0.02 | 2.78 | 0.7 | 0.75 | 0.7 | 606543 |
| 1732228800 | 0.72 | -0.09 | -11.11 | 0.81 | 0.86 | 0.71 | 1225934 |
| 1732142400 | 0.81 | -0.04 | -4.71 | 0.88 | 0.89 | 0.77 | 590934 |
| 1732056000 | 0.85 | 0.0300001 | 3.66 | 0.84 | 0.86 | 0.79 | 735007 |
| 1731969600 | 0.8199999 | -0.11 | -11.83 | 0.95 | 0.98 | 0.8199999 | 1396521 |
| 1731710400 | 0.93 | 0 | 0.00 | 0.92 | 0.94 | 0.89 | 526702 |
| 1731624000 | 0.93 | -0.05 | -5.10 | 0.97 | 0.98 | 0.92 | 528507 |
| 1731537600 | 0.98 | 0.01 | 1.03 | 0.95 | 1.07 | 0.95 | 1378213 |
| 1731451200 | 0.97 | -0.05 | -4.90 | 0.95 | 1.02 | 0.94 | 842426 |
| 1731364800 | 1.02 | 0.03 | 3.03 | 1.05 | 1.09 | 0.99 | 1299732 |
| 1731105600 | 0.99 | 0.01 | 1.02 | 0.99 | 1.01 | 0.91 | 891099 |
| 1731019200 | 0.98 | -0.09 | -8.41 | 1.03 | 1.04 | 0.92 | 1408392 |
| 1730932800 | 1.07 | 0.12 | 12.63 | 1.08 | 1.1399999 | 1.02 | 1864202 |
| 1730846400 | 0.95 | -0.02 | -2.06 | 0.99 | 0.99 | 0.94 | 687478 |
| 1730760000 | 0.97 | 0.02 | 2.11 | 0.93 | 0.97 | 0.88 | 495453 |
| 1730497200 | 0.95 | -0.08 | -7.77 | 1.01 | 1.05 | 0.92 | 1414644 |
| 1730410800 | 1.03 | 0.09 | 9.57 | 0.95 | 1.03 | 0.88 | 1404354 |
| 1730324400 | 0.94 | -0.02 | -2.08 | 0.85 | 1.06 | 0.83 | 3630519 |
| 1730238000 | 0.96 | -0.24 | -20.00 | 1.17 | 1.26 | 0.95 | 5349041 |
| 1730151600 | 1.2 | 0.58 | 93.55 | 0.7 | 1.2 | 0.7 | 12056297 |
| 1729892400 | 0.62 | 0.19 | 44.19 | 0.475 | 0.63 | 0.47 | 3089603 |
| 1729806000 | 0.43 | 0.075 | 21.13 | 0.36 | 0.44 | 0.36 | 1060052 |
| 1729719600 | 0.355 | -0.015 | -4.05 | 0.365 | 0.385 | 0.355 | 156219 |
| 1729633200 | 0.37 | -0.015 | -3.90 | 0.365 | 0.375 | 0.355 | 265980 |
| 1729546800 | 0.385 | -0.01 | -2.53 | 0.39 | 0.39 | 0.35 | 175979 |
| 1729287600 | 0.395 | 0.045 | 12.86 | 0.355 | 0.4 | 0.35 | 639254 |
| 1729201200 | 0.35 | -0.02 | -5.41 | 0.375 | 0.375 | 0.35 | 117400 |
| 1729114800 | 0.37 | 0.065 | 21.31 | 0.3 | 0.37 | 0.3 | 551072 |
| 1729028400 | 0.305 | 0.0200001 | 7.02 | 0.2849999 | 0.31 | 0.2849999 | 112721 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
