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 | 0.0201 | 2.1847826087 | 0.92 | 0.9925 | 0.851 | 1256635 | 0.9020722 | CS |
| 4 | -0.1399 | -12.9537037037 | 1.08 | 1.18 | 0.851 | 1238956 | 0.99097151 | CS |
| 12 | -0.2899 | -23.5691056911 | 1.23 | 1.56 | 0.851 | 1900461 | 1.16968343 | CS |
| 26 | 0.0401 | 4.45555555556 | 0.9 | 1.56 | 0.83 | 1439939 | 1.1177243 | CS |
| 52 | 0.4291 | 83.9726027397 | 0.511 | 1.56 | 0.4376 | 1165573 | 0.99240259 | CS |
| 156 | 0.0901 | 10.6 | 0.85 | 1.56 | 0.4 | 706085 | 0.85180603 | CS |
| 260 | 0.3051 | 48.0472440945 | 0.635 | 2.82 | 0.2551 | 1012300 | 1.07399272 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 0.9454 | -0.022 | -2.27 | 0.9697 | 0.9817 | 0.936332 | 743353 |
| 1735860600 | 0.9674 | 0.0864 | 9.81 | 0.9052 | 0.9925 | 0.9022 | 1409550 |
| 1735687800 | 0.881 | 0.019 | 2.20 | 0.8629 | 0.8939 | 0.8629 | 1000093 |
| 1735601400 | 0.862 | -0.0251 | -2.83 | 0.8949 | 0.8949 | 0.851 | 1268044 |
| 1735342200 | 0.8871 | -0.04 | -4.31 | 0.92 | 0.92 | 0.8604 | 1348854 |
| 1735255800 | 0.9271 | 0.0058 | 0.63 | 0.915 | 0.9499 | 0.9138 | 834095 |
| 1735077840 | 0.9213 | -0.0061 | -0.66 | 0.925 | 0.9274 | 0.902 | 386108 |
| 1734996600 | 0.9274 | -0.0065 | -0.70 | 0.924 | 0.95 | 0.9106 | 707508 |
| 1734737400 | 0.9339 | 0.0439 | 4.93 | 0.9 | 0.9475 | 0.89 | 1196893 |
| 1734651000 | 0.89 | -0.0249 | -2.72 | 0.9118 | 0.9399 | 0.88 | 1784164 |
| 1734564600 | 0.9149 | -0.0756 | -7.63 | 0.99 | 0.99 | 0.9 | 1800692 |
| 1734478200 | 0.9905 | -0.0295 | -2.89 | 1.02 | 1.0291999 | 0.9738 | 1568173 |
| 1734391800 | 1.02 | -0.04 | -3.77 | 1.06 | 1.06 | 1.01 | 1218386 |
| 1734132600 | 1.06 | -0.04 | -3.64 | 1.09 | 1.095 | 1.05 | 830718 |
| 1734046200 | 1.1 | -0.07 | -5.98 | 1.1399999 | 1.145 | 1.09 | 1285250 |
| 1733959800 | 1.17 | 0.02 | 1.74 | 1.17 | 1.18 | 1.12 | 1367672 |
| 1733873400 | 1.15 | 0.04 | 3.60 | 1.1399999 | 1.17 | 1.115 | 1087715 |
| 1733787000 | 1.11 | 0.06 | 5.71 | 1.11 | 1.18 | 1.1 | 1969938 |
| 1733527800 | 1.05 | -0.05 | -4.55 | 1.08 | 1.1 | 1.04 | 1237357 |
| 1733441400 | 1.1 | 0.01 | 0.92 | 1.09 | 1.12 | 1.07 | 720439 |
| 1733355000 | 1.09 | -0.02 | -1.80 | 1.12 | 1.15 | 1.08 | 1218380 |
| 1733268600 | 1.11 | 0.05 | 4.72 | 1.08 | 1.12 | 1.04 | 2104746 |
| 1733182200 | 1.06 | -0.04 | -3.64 | 1.11 | 1.11 | 1.04 | 1417593 |
| 1732917840 | 1.1 | -0.01 | -0.90 | 1.12 | 1.16 | 1.1 | 756170 |
| 1732750200 | 1.11 | 0.01 | 0.91 | 1.12 | 1.145 | 1.09 | 1112074 |
| 1732663800 | 1.1 | -0.02 | -1.79 | 1.12 | 1.125 | 1.09 | 851007 |
| 1732577400 | 1.12 | -0.03 | -2.61 | 1.11 | 1.1299999 | 1.08 | 1465038 |
| 1732318200 | 1.15 | 0.01 | 0.88 | 1.17 | 1.18 | 1.135 | 1145069 |
| 1732231800 | 1.1399999 | 0.05 | 4.59 | 1.1 | 1.16 | 1.095 | 1223891 |
| 1732145400 | 1.09 | -0.07 | -6.03 | 1.17 | 1.17 | 1.09 | 1411166 |
| 1732059000 | 1.16 | 0.01 | 0.87 | 1.17 | 1.17 | 1.12 | 1152291 |
| 1731972600 | 1.15 | 0.12 | 11.65 | 1.09 | 1.2 | 1.09 | 2656679 |
| 1731713400 | 1.03 | -0.08 | -7.21 | 1.12 | 1.1399999 | 1.0225 | 13270345 |
| 1731627000 | 1.11 | 0.01 | 0.91 | 1.08 | 1.18 | 1.08 | 5274475 |
| 1731540600 | 1.1 | 0.02 | 1.85 | 1.1399999 | 1.205 | 1.07 | 2814475 |
| 1731454200 | 1.08 | 0.01 | 0.93 | 1.08 | 1.1201 | 1.06 | 1909729 |
| 1731367800 | 1.07 | -0.12 | -10.08 | 1.17 | 1.17 | 1.06 | 3312483 |
| 1731108600 | 1.19 | -0.05 | -4.03 | 1.24 | 1.24 | 1.17 | 1373666 |
| 1731022200 | 1.24 | 0.05 | 4.20 | 1.19 | 1.25 | 1.18 | 1983864 |
| 1730935800 | 1.19 | 0 | 0.00 | 1.1299999 | 1.19 | 1.1025 | 2053998 |
| 1730849400 | 1.19 | -0.01 | -0.83 | 1.21 | 1.27 | 1.18 | 1403990 |
| 1730763000 | 1.2 | -0.06 | -4.76 | 1.24 | 1.2549999 | 1.19 | 2001935 |
| 1730500200 | 1.26 | -0.04 | -3.08 | 1.3 | 1.32 | 1.25 | 1401451 |
| 1730413800 | 1.3 | -0.08 | -5.80 | 1.34 | 1.34 | 1.2549999 | 2398517 |
| 1730327400 | 1.3799999 | -0.06 | -4.17 | 1.44 | 1.445 | 1.345 | 1970926 |
| 1730241000 | 1.44 | 0.02 | 1.41 | 1.45 | 1.4786 | 1.42 | 1769152 |
| 1730154600 | 1.42 | -0.02 | -1.39 | 1.44 | 1.475 | 1.41 | 1459315 |
| 1729895400 | 1.44 | -0.04 | -2.70 | 1.49 | 1.51 | 1.42 | 1616919 |
| 1729809000 | 1.48 | -0.04 | -2.63 | 1.56 | 1.56 | 1.43 | 1975205 |
| 1729722600 | 1.52 | 0.03 | 2.01 | 1.45 | 1.53 | 1.3964 | 3519533 |
| 1729636200 | 1.49 | 0.04 | 2.76 | 1.49 | 1.5 | 1.43 | 3277752 |
| 1729549800 | 1.45 | 0.09 | 6.62 | 1.45 | 1.49 | 1.3899999 | 4921818 |
| 1729290600 | 1.36 | 0.12 | 9.68 | 1.28 | 1.3899999 | 1.26 | 3613235 |
| 1729204200 | 1.24 | -0.02 | -1.59 | 1.27 | 1.29 | 1.23 | 1030370 |
| 1729117800 | 1.26 | 0.03 | 2.44 | 1.24 | 1.29 | 1.24 | 1481646 |
| 1729031400 | 1.23 | 0 | 0.00 | 1.22 | 1.24 | 1.2009 | 684919 |
| 1728945000 | 1.23 | 0.01 | 0.82 | 1.2 | 1.23 | 1.1822999 | 825449 |
| 1728685800 | 1.22 | -0.01 | -0.81 | 1.23 | 1.24 | 1.18 | 1445361 |
| 1728599400 | 1.23 | 0.13 | 11.82 | 1.12 | 1.23 | 1.1161 | 2201696 |
| 1728513000 | 1.1 | -0.03 | -2.65 | 1.12 | 1.1299999 | 1.092 | 665874 |
| 1728426600 | 1.1299999 | -0.02 | -1.74 | 1.1399999 | 1.1425 | 1.09 | 1118249 |
| 1728340200 | 1.15 | -0.01 | -0.86 | 1.18 | 1.18 | 1.12 | 1021271 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
